Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.157,23 +253,94 (+0,67%) Gold
2.316,20 +5,20 (+0,23%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.305,89 +1.731,54 (+3,23%)
Swire Properties Limited (1972.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 16,200 | 16,580 | 15,940 | 16,400 | 16,400 | 3.974.305 |
| 30. Apr. 2024 | 16,260 | 16,460 | 16,140 | 16,300 | 16,300 | 2.691.488 |
| 29. Apr. 2024 | 16,160 | 16,500 | 16,100 | 16,180 | 16,180 | 3.379.289 |
| 26. Apr. 2024 | 15,700 | 16,080 | 15,640 | 15,980 | 15,980 | 2.075.568 |
| 25. Apr. 2024 | 15,600 | 15,900 | 15,580 | 15,800 | 15,800 | 2.377.873 |
| 24. Apr. 2024 | 15,400 | 15,740 | 15,380 | 15,640 | 15,640 | 1.735.219 |
| 23. Apr. 2024 | 15,360 | 15,560 | 15,260 | 15,340 | 15,340 | 2.200.090 |
| 22. Apr. 2024 | 14,980 | 15,500 | 14,980 | 15,300 | 15,300 | 1.267.447 |
| 19. Apr. 2024 | 15,120 | 15,120 | 14,820 | 14,980 | 14,980 | 1.905.049 |
| 18. Apr. 2024 | 14,980 | 15,360 | 14,860 | 15,120 | 15,120 | 3.707.952 |
| 17. Apr. 2024 | 14,600 | 14,980 | 14,380 | 14,980 | 14,980 | 3.902.411 |
| 16. Apr. 2024 | 15,000 | 15,100 | 14,780 | 14,880 | 14,880 | 3.391.213 |
| 15. Apr. 2024 | 15,180 | 15,180 | 15,000 | 15,140 | 15,140 | 1.919.600 |
| 12. Apr. 2024 | 15,320 | 15,400 | 15,160 | 15,260 | 15,260 | 3.222.177 |
| 11. Apr. 2024 | 15,300 | 15,480 | 15,180 | 15,380 | 15,380 | 3.117.454 |
| 10. Apr. 2024 | 15,580 | 15,860 | 15,440 | 15,540 | 15,540 | 2.955.004 |
| 09. Apr. 2024 | 15,460 | 15,760 | 15,400 | 15,580 | 15,580 | 3.265.631 |
| 08. Apr. 2024 | 15,300 | 15,580 | 15,140 | 15,460 | 15,460 | 3.972.171 |
| 05. Apr. 2024 | 15,660 | 15,760 | 15,220 | 15,380 | 15,380 | 3.706.385 |
| 03. Apr. 2024 | 15,720 | 15,840 | 15,240 | 15,360 | 15,360 | 4.013.422 |
| 02. Apr. 2024 | 15,960 | 15,960 | 15,340 | 15,560 | 15,560 | 4.437.340 |
| 02. Apr. 2024 | 0.72 Dividende | |||||
| 28. März 2024 | 16,400 | 16,500 | 15,980 | 16,440 | 15,720 | 3.159.267 |
| 27. März 2024 | 16,180 | 16,520 | 15,940 | 16,440 | 15,720 | 2.132.351 |
| 26. März 2024 | 16,300 | 16,340 | 15,960 | 16,160 | 15,452 | 6.806.450 |
| 25. März 2024 | 16,180 | 16,240 | 16,120 | 16,180 | 15,471 | 3.989.602 |
| 22. März 2024 | 16,580 | 16,760 | 16,180 | 16,380 | 15,663 | 3.277.450 |
| 21. März 2024 | 16,060 | 16,660 | 16,000 | 16,580 | 15,854 | 4.119.986 |
| 20. März 2024 | 15,900 | 16,000 | 15,800 | 15,940 | 15,242 | 3.719.213 |
| 19. März 2024 | 15,960 | 16,260 | 15,840 | 15,940 | 15,242 | 6.518.849 |
| 18. März 2024 | 16,300 | 16,400 | 15,900 | 16,020 | 15,318 | 4.197.306 |
| 15. März 2024 | 16,260 | 16,540 | 16,100 | 16,420 | 15,701 | 8.537.989 |
| 14. März 2024 | 16,400 | 16,800 | 16,140 | 16,460 | 15,739 | 1.829.187 |
| 13. März 2024 | 16,300 | 16,500 | 16,280 | 16,320 | 15,605 | 2.463.602 |
| 12. März 2024 | 16,000 | 16,460 | 15,940 | 16,320 | 15,605 | 3.048.593 |
| 11. März 2024 | 15,660 | 16,080 | 15,660 | 15,980 | 15,280 | 833.437 |
| 08. März 2024 | 15,800 | 15,840 | 15,600 | 15,660 | 14,974 | 2.019.029 |
| 07. März 2024 | 15,600 | 15,820 | 15,360 | 15,580 | 14,898 | 2.428.492 |
| 06. März 2024 | 15,480 | 15,720 | 15,300 | 15,520 | 14,840 | 3.287.356 |
| 05. März 2024 | 15,860 | 15,860 | 15,400 | 15,640 | 14,955 | 4.196.688 |
| 04. März 2024 | 15,900 | 16,280 | 15,740 | 15,940 | 15,242 | 5.186.939 |
| 01. März 2024 | 16,140 | 16,380 | 15,860 | 15,900 | 15,204 | 2.613.748 |
| 29. Feb. 2024 | 15,820 | 16,300 | 15,820 | 16,160 | 15,452 | 7.548.594 |
| 28. Feb. 2024 | 15,820 | 16,400 | 15,720 | 16,060 | 15,357 | 5.590.813 |
| 27. Feb. 2024 | 15,700 | 15,900 | 15,600 | 15,820 | 15,127 | 1.561.824 |
| 26. Feb. 2024 | 15,700 | 15,780 | 15,560 | 15,700 | 15,012 | 1.243.000 |
| 23. Feb. 2024 | 15,860 | 15,880 | 15,640 | 15,720 | 15,032 | 2.704.996 |
| 22. Feb. 2024 | 16,100 | 16,180 | 15,760 | 15,920 | 15,223 | 2.064.609 |
| 21. Feb. 2024 | 15,560 | 16,180 | 15,440 | 16,000 | 15,299 | 3.314.399 |
| 20. Feb. 2024 | 15,100 | 15,580 | 15,100 | 15,560 | 14,879 | 2.593.849 |
| 19. Feb. 2024 | 15,340 | 15,600 | 15,060 | 15,200 | 14,534 | 1.706.594 |
| 16. Feb. 2024 | 14,880 | 15,340 | 14,800 | 15,340 | 14,668 | 2.757.244 |
| 15. Feb. 2024 | 14,800 | 15,040 | 14,700 | 14,880 | 14,228 | 1.423.301 |
| 14. Feb. 2024 | 14,880 | 14,940 | 14,480 | 14,900 | 14,247 | 2.488.123 |
| 09. Feb. 2024 | 14,880 | 14,880 | 14,880 | 14,880 | 14,228 | - |
| 08. Feb. 2024 | 14,940 | 15,160 | 14,800 | 14,920 | 14,267 | 3.854.977 |
| 07. Feb. 2024 | 14,960 | 15,040 | 14,820 | 14,900 | 14,247 | 2.143.984 |
| 06. Feb. 2024 | 14,680 | 14,820 | 14,380 | 14,800 | 14,152 | 3.112.346 |
| 05. Feb. 2024 | 14,500 | 14,760 | 14,200 | 14,680 | 14,037 | 2.558.917 |
| 02. Feb. 2024 | 15,000 | 15,080 | 14,440 | 14,640 | 13,999 | 2.347.935 |
| 01. Feb. 2024 | 14,500 | 14,700 | 14,240 | 14,620 | 13,980 | 3.701.355 |
| 31. Jan. 2024 | 14,880 | 14,960 | 14,320 | 14,580 | 13,941 | 5.504.462 |
| 30. Jan. 2024 | 15,540 | 15,540 | 14,940 | 15,000 | 14,343 | 3.778.910 |
| 29. Jan. 2024 | 15,500 | 15,660 | 15,380 | 15,640 | 14,955 | 2.210.127 |
| 26. Jan. 2024 | 15,500 | 15,780 | 15,320 | 15,560 | 14,879 | 1.586.600 |
| 25. Jan. 2024 | 15,260 | 15,580 | 15,100 | 15,500 | 14,821 | 1.606.402 |
| 24. Jan. 2024 | 14,800 | 15,340 | 14,640 | 15,260 | 14,592 | 3.050.725 |
| 23. Jan. 2024 | 14,180 | 14,740 | 14,160 | 14,580 | 13,941 | 3.007.396 |
| 22. Jan. 2024 | 14,740 | 14,780 | 13,980 | 14,180 | 13,559 | 3.839.763 |
| 19. Jan. 2024 | 15,300 | 15,360 | 14,760 | 14,920 | 14,267 | 1.184.410 |
| 18. Jan. 2024 | 14,720 | 15,000 | 14,720 | 14,980 | 14,324 | 2.446.165 |
| 17. Jan. 2024 | 15,780 | 15,780 | 14,820 | 14,960 | 14,305 | 3.802.880 |
| 16. Jan. 2024 | 15,760 | 15,920 | 15,700 | 15,780 | 15,089 | 2.484.713 |
| 15. Jan. 2024 | 15,940 | 15,940 | 15,940 | 15,940 | 15,242 | - |
| 12. Jan. 2024 | 15,820 | 16,040 | 15,760 | 15,940 | 15,242 | 2.092.442 |
| 11. Jan. 2024 | 15,360 | 15,860 | 15,340 | 15,820 | 15,127 | 2.617.451 |
| 10. Jan. 2024 | 15,340 | 15,340 | 15,180 | 15,340 | 14,668 | 1.432.443 |
| 09. Jan. 2024 | 15,440 | 15,480 | 15,220 | 15,380 | 14,706 | 1.296.736 |
| 08. Jan. 2024 | 15,500 | 15,580 | 15,340 | 15,380 | 14,706 | 1.180.597 |
| 05. Jan. 2024 | 15,420 | 15,680 | 15,360 | 15,480 | 14,802 | 1.548.381 |
| 04. Jan. 2024 | 15,300 | 15,500 | 15,240 | 15,500 | 14,821 | 1.957.561 |
| 03. Jan. 2024 | 15,460 | 15,520 | 15,200 | 15,340 | 14,668 | 1.747.403 |
| 02. Jan. 2024 | 15,800 | 15,800 | 15,400 | 15,500 | 14,821 | 1.206.613 |
| 29. Dez. 2023 | 15,760 | 15,880 | 15,640 | 15,800 | 15,108 | 1.695.378 |
| 28. Dez. 2023 | 15,620 | 15,880 | 15,620 | 15,740 | 15,051 | 1.921.408 |
| 27. Dez. 2023 | 15,300 | 15,580 | 15,220 | 15,560 | 14,879 | 1.502.931 |
| 22. Dez. 2023 | 15,560 | 15,560 | 15,260 | 15,300 | 14,630 | 1.414.316 |
| 21. Dez. 2023 | 15,100 | 15,440 | 15,100 | 15,420 | 14,745 | 3.827.018 |
| 20. Dez. 2023 | 15,400 | 15,520 | 15,080 | 15,280 | 14,611 | 3.584.880 |
| 19. Dez. 2023 | 15,320 | 15,420 | 15,080 | 15,360 | 14,687 | 3.122.861 |
| 18. Dez. 2023 | 15,500 | 15,500 | 15,200 | 15,500 | 14,821 | 5.283.780 |
| 15. Dez. 2023 | 15,480 | 15,720 | 15,260 | 15,540 | 14,859 | 12.559.741 |
| 14. Dez. 2023 | 14,980 | 15,240 | 14,920 | 15,120 | 14,458 | 2.776.832 |
| 13. Dez. 2023 | 15,060 | 15,100 | 14,820 | 14,820 | 14,171 | 2.849.209 |
| 12. Dez. 2023 | 15,360 | 15,360 | 15,120 | 15,200 | 14,534 | 2.120.138 |
| 11. Dez. 2023 | 15,200 | 15,360 | 15,000 | 15,300 | 14,630 | 2.238.507 |
| 08. Dez. 2023 | 15,460 | 15,520 | 15,320 | 15,360 | 14,687 | 886.266 |
| 07. Dez. 2023 | 15,440 | 15,460 | 15,180 | 15,400 | 14,726 | 1.488.616 |
| 06. Dez. 2023 | 14,900 | 15,660 | 14,780 | 15,540 | 14,859 | 2.826.136 |
| 05. Dez. 2023 | 15,200 | 15,200 | 14,820 | 14,940 | 14,286 | 975.460 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
