Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.399,93 +1.227,88 (+2,04%)
Everest Medicines Limited (1952.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 24,800 | 24,900 | 23,250 | 23,350 | 23,350 | 5.464.500 |
| 16. Mai 2024 | 26,450 | 26,450 | 24,300 | 24,350 | 24,350 | 6.038.300 |
| 14. Mai 2024 | 25,250 | 27,100 | 25,250 | 25,600 | 25,600 | 6.381.221 |
| 13. Mai 2024 | 26,400 | 26,500 | 24,600 | 25,200 | 25,200 | 4.289.107 |
| 10. Mai 2024 | 25,500 | 26,500 | 25,250 | 26,050 | 26,050 | 4.477.822 |
| 09. Mai 2024 | 24,500 | 25,300 | 24,100 | 25,100 | 25,100 | 2.940.857 |
| 08. Mai 2024 | 24,550 | 24,800 | 23,250 | 24,050 | 24,050 | 3.760.157 |
| 07. Mai 2024 | 25,850 | 26,350 | 23,950 | 24,050 | 24,050 | 3.819.918 |
| 06. Mai 2024 | 25,150 | 26,450 | 25,150 | 25,550 | 25,550 | 4.599.954 |
| 03. Mai 2024 | 25,050 | 25,500 | 24,300 | 24,950 | 24,950 | 550.566 |
| 02. Mai 2024 | 24,450 | 25,650 | 24,000 | 25,450 | 25,450 | 1.243.709 |
| 30. Apr. 2024 | 23,850 | 24,850 | 23,250 | 24,450 | 24,450 | 3.441.105 |
| 29. Apr. 2024 | 24,500 | 25,450 | 23,650 | 23,850 | 23,850 | 4.616.749 |
| 26. Apr. 2024 | 24,000 | 24,700 | 23,800 | 24,650 | 24,650 | 4.301.600 |
| 25. Apr. 2024 | 23,550 | 24,800 | 22,700 | 24,100 | 24,100 | 3.363.688 |
| 24. Apr. 2024 | 23,550 | 23,950 | 23,150 | 23,500 | 23,500 | 1.919.996 |
| 23. Apr. 2024 | 23,050 | 24,400 | 22,950 | 23,800 | 23,800 | 3.442.191 |
| 22. Apr. 2024 | 21,850 | 23,750 | 21,400 | 23,350 | 23,350 | 3.674.373 |
| 19. Apr. 2024 | 22,950 | 22,950 | 21,300 | 21,550 | 21,550 | 3.984.200 |
| 18. Apr. 2024 | 23,250 | 23,600 | 22,100 | 22,900 | 22,900 | 2.453.082 |
| 17. Apr. 2024 | 23,000 | 23,450 | 22,550 | 23,150 | 23,150 | 2.425.311 |
| 16. Apr. 2024 | 23,500 | 23,700 | 22,250 | 22,750 | 22,750 | 4.930.434 |
| 15. Apr. 2024 | 26,000 | 26,000 | 23,800 | 23,800 | 23,800 | 5.394.400 |
| 12. Apr. 2024 | 25,500 | 27,200 | 25,500 | 26,150 | 26,150 | 4.126.000 |
| 11. Apr. 2024 | 25,450 | 26,200 | 25,300 | 25,600 | 25,600 | 2.275.075 |
| 10. Apr. 2024 | 25,550 | 26,200 | 25,100 | 25,900 | 25,900 | 2.779.500 |
| 09. Apr. 2024 | 23,700 | 26,400 | 23,700 | 25,700 | 25,700 | 5.651.855 |
| 08. Apr. 2024 | 22,500 | 24,500 | 22,400 | 24,350 | 24,350 | 5.814.400 |
| 05. Apr. 2024 | 22,450 | 22,450 | 21,350 | 21,850 | 21,850 | 969.500 |
| 03. Apr. 2024 | 22,500 | 23,400 | 22,400 | 23,000 | 23,000 | 2.546.564 |
| 02. Apr. 2024 | 24,000 | 24,350 | 22,000 | 22,750 | 22,750 | 4.901.764 |
| 28. März 2024 | 22,550 | 24,150 | 22,100 | 23,500 | 23,500 | 6.616.000 |
| 27. März 2024 | 21,150 | 23,100 | 21,150 | 21,900 | 21,900 | 5.147.000 |
| 26. März 2024 | 22,550 | 22,600 | 20,950 | 21,550 | 21,550 | 8.697.500 |
| 25. März 2024 | 24,000 | 24,700 | 22,050 | 22,200 | 22,200 | 8.656.049 |
| 22. März 2024 | 25,000 | 25,000 | 23,500 | 24,400 | 24,400 | 4.003.164 |
| 21. März 2024 | 25,950 | 26,850 | 25,000 | 25,100 | 25,100 | 3.174.000 |
| 20. März 2024 | 25,500 | 25,950 | 24,950 | 25,350 | 25,350 | 2.135.000 |
| 19. März 2024 | 26,600 | 26,600 | 24,750 | 25,150 | 25,150 | 4.099.000 |
| 18. März 2024 | 25,000 | 27,250 | 24,900 | 26,400 | 26,400 | 6.038.705 |
| 15. März 2024 | 27,550 | 27,600 | 25,000 | 25,600 | 25,600 | 10.519.556 |
| 14. März 2024 | 30,000 | 30,650 | 26,900 | 27,550 | 27,550 | 8.375.134 |
| 13. März 2024 | 29,000 | 30,150 | 28,600 | 29,850 | 29,850 | 5.460.582 |
| 12. März 2024 | 28,300 | 29,450 | 27,350 | 29,400 | 29,400 | 6.856.917 |
| 11. März 2024 | 29,150 | 29,600 | 28,150 | 28,600 | 28,600 | 7.306.609 |
| 08. März 2024 | 26,000 | 29,150 | 25,800 | 28,450 | 28,450 | 9.019.800 |
| 07. März 2024 | 25,700 | 27,050 | 24,900 | 25,700 | 25,700 | 6.408.399 |
| 06. März 2024 | 23,500 | 25,550 | 23,050 | 25,250 | 25,250 | 5.437.500 |
| 05. März 2024 | 24,300 | 25,250 | 22,950 | 23,400 | 23,400 | 5.579.131 |
| 04. März 2024 | 24,800 | 25,600 | 24,250 | 24,550 | 24,550 | 4.582.057 |
| 01. März 2024 | 23,950 | 25,300 | 23,800 | 24,250 | 24,250 | 7.684.108 |
| 29. Feb. 2024 | 21,650 | 25,250 | 21,650 | 24,150 | 24,150 | 10.910.264 |
| 28. Feb. 2024 | 22,150 | 23,500 | 21,400 | 21,600 | 21,600 | 8.343.253 |
| 27. Feb. 2024 | 19,800 | 22,350 | 19,720 | 22,300 | 22,300 | 6.267.066 |
| 26. Feb. 2024 | 20,050 | 20,250 | 18,820 | 19,440 | 19,440 | 4.638.000 |
| 23. Feb. 2024 | 20,000 | 20,500 | 19,800 | 20,200 | 20,200 | 1.915.585 |
| 22. Feb. 2024 | 20,250 | 20,450 | 19,520 | 20,400 | 20,400 | 2.657.500 |
| 21. Feb. 2024 | 18,180 | 20,600 | 17,640 | 20,100 | 20,100 | 7.278.166 |
| 20. Feb. 2024 | 17,080 | 18,460 | 17,040 | 18,180 | 18,180 | 2.613.043 |
| 19. Feb. 2024 | 17,280 | 17,780 | 16,600 | 17,020 | 17,020 | 2.522.007 |
| 16. Feb. 2024 | 15,800 | 17,320 | 15,800 | 17,300 | 17,300 | 645.500 |
| 15. Feb. 2024 | 15,880 | 15,880 | 14,700 | 15,600 | 15,600 | 692.554 |
| 14. Feb. 2024 | 15,800 | 16,000 | 14,680 | 15,780 | 15,780 | 787.601 |
| 09. Feb. 2024 | 15,780 | 15,780 | 15,780 | 15,780 | 15,780 | - |
| 08. Feb. 2024 | 16,680 | 17,980 | 16,240 | 17,380 | 17,380 | 3.168.558 |
| 07. Feb. 2024 | 16,720 | 17,640 | 16,400 | 16,660 | 16,660 | 4.343.000 |
| 06. Feb. 2024 | 15,000 | 16,840 | 14,520 | 16,540 | 16,540 | 6.545.373 |
| 05. Feb. 2024 | 15,120 | 15,620 | 14,340 | 14,540 | 14,540 | 5.669.500 |
| 02. Feb. 2024 | 16,300 | 16,700 | 15,160 | 15,320 | 15,320 | 3.213.532 |
| 01. Feb. 2024 | 15,980 | 16,800 | 15,520 | 16,220 | 16,220 | 2.187.996 |
| 31. Jan. 2024 | 16,320 | 16,460 | 15,460 | 15,680 | 15,680 | 2.352.475 |
| 30. Jan. 2024 | 16,780 | 16,780 | 15,900 | 16,280 | 16,280 | 2.663.512 |
| 29. Jan. 2024 | 17,700 | 17,960 | 16,260 | 16,380 | 16,380 | 2.709.500 |
| 26. Jan. 2024 | 18,120 | 18,680 | 16,700 | 17,220 | 17,220 | 5.327.000 |
| 25. Jan. 2024 | 18,640 | 18,640 | 17,580 | 18,120 | 18,120 | 2.572.500 |
| 24. Jan. 2024 | 18,520 | 18,960 | 17,640 | 18,420 | 18,420 | 3.939.400 |
| 23. Jan. 2024 | 17,440 | 18,440 | 17,360 | 18,060 | 18,060 | 2.526.500 |
| 22. Jan. 2024 | 17,780 | 17,800 | 16,900 | 17,400 | 17,400 | 3.248.000 |
| 19. Jan. 2024 | 17,920 | 17,980 | 16,820 | 16,980 | 16,980 | 3.210.000 |
| 18. Jan. 2024 | 17,760 | 18,140 | 17,240 | 17,920 | 17,920 | 2.700.200 |
| 17. Jan. 2024 | 19,100 | 19,300 | 17,520 | 17,760 | 17,760 | 4.396.021 |
| 16. Jan. 2024 | 19,380 | 19,900 | 18,880 | 19,100 | 19,100 | 1.492.500 |
| 15. Jan. 2024 | 19,300 | 19,300 | 19,300 | 19,300 | 19,300 | - |
| 12. Jan. 2024 | 20,600 | 20,600 | 19,200 | 19,280 | 19,280 | 2.590.355 |
| 11. Jan. 2024 | 19,800 | 20,850 | 19,800 | 20,600 | 20,600 | 2.860.230 |
| 10. Jan. 2024 | 19,620 | 20,250 | 19,100 | 19,680 | 19,680 | 2.008.028 |
| 09. Jan. 2024 | 18,880 | 19,900 | 18,700 | 19,240 | 19,240 | 2.471.000 |
| 08. Jan. 2024 | 19,180 | 19,180 | 18,520 | 18,560 | 18,560 | 1.275.000 |
| 05. Jan. 2024 | 19,760 | 19,760 | 18,800 | 18,960 | 18,960 | 1.743.300 |
| 04. Jan. 2024 | 19,960 | 20,150 | 19,420 | 19,560 | 19,560 | 1.158.282 |
| 03. Jan. 2024 | 20,000 | 20,200 | 19,500 | 19,940 | 19,940 | 1.454.000 |
| 02. Jan. 2024 | 20,800 | 21,350 | 19,960 | 19,980 | 19,980 | 2.449.972 |
| 29. Dez. 2023 | 20,850 | 21,000 | 20,350 | 20,900 | 20,900 | 1.358.500 |
| 28. Dez. 2023 | 19,100 | 21,050 | 18,980 | 20,700 | 20,700 | 4.439.351 |
| 27. Dez. 2023 | 18,880 | 19,220 | 18,620 | 19,140 | 19,140 | 2.369.629 |
| 22. Dez. 2023 | 19,280 | 19,320 | 18,400 | 18,520 | 18,520 | 2.685.112 |
| 21. Dez. 2023 | 19,140 | 19,760 | 18,700 | 19,280 | 19,280 | 3.110.500 |
| 20. Dez. 2023 | 18,900 | 19,000 | 18,540 | 18,680 | 18,680 | 1.118.271 |
| 19. Dez. 2023 | 18,980 | 19,020 | 18,340 | 18,580 | 18,580 | 1.322.500 |
| 18. Dez. 2023 | 19,860 | 19,860 | 18,500 | 18,700 | 18,700 | 3.139.419 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
