Deutsche Märkte öffnen in 6 Stunden 39 Minuten
Nikkei 225
38.095,42 -364,66 (-0,95%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.149,45 -1.937,89 (-3,12%) CMC Crypto 200
1.388,92 -35,18 (-2,47%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
China Minsheng Banking Corp., Ltd. (1988.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 2,780 | 2,820 | 2,780 | 2,810 | 2,810 | 8.786.868 |
| 23. Apr. 2024 | 2,800 | 2,820 | 2,780 | 2,790 | 2,790 | 10.488.597 |
| 22. Apr. 2024 | 2,790 | 2,820 | 2,790 | 2,810 | 2,810 | 13.852.504 |
| 19. Apr. 2024 | 2,790 | 2,810 | 2,770 | 2,780 | 2,780 | 12.646.494 |
| 18. Apr. 2024 | 2,770 | 2,820 | 2,770 | 2,800 | 2,800 | 20.427.253 |
| 17. Apr. 2024 | 2,710 | 2,770 | 2,710 | 2,750 | 2,750 | 10.510.544 |
| 16. Apr. 2024 | 2,720 | 2,750 | 2,710 | 2,710 | 2,710 | 9.842.362 |
| 15. Apr. 2024 | 2,730 | 2,760 | 2,720 | 2,730 | 2,730 | 9.986.720 |
| 12. Apr. 2024 | 2,770 | 2,790 | 2,730 | 2,730 | 2,730 | 12.345.597 |
| 11. Apr. 2024 | 2,790 | 2,800 | 2,760 | 2,780 | 2,780 | 7.646.176 |
| 10. Apr. 2024 | 2,790 | 2,800 | 2,770 | 2,790 | 2,790 | 9.792.620 |
| 09. Apr. 2024 | 2,780 | 2,800 | 2,760 | 2,770 | 2,770 | 6.836.571 |
| 08. Apr. 2024 | 2,750 | 2,790 | 2,750 | 2,770 | 2,770 | 15.904.592 |
| 05. Apr. 2024 | 2,760 | 2,790 | 2,710 | 2,740 | 2,740 | 4.203.624 |
| 03. Apr. 2024 | 2,770 | 2,780 | 2,750 | 2,760 | 2,760 | 13.595.732 |
| 02. Apr. 2024 | 2,730 | 2,780 | 2,730 | 2,760 | 2,760 | 17.910.797 |
| 28. März 2024 | 2,740 | 2,740 | 2,680 | 2,710 | 2,710 | 19.699.266 |
| 27. März 2024 | 2,740 | 2,760 | 2,710 | 2,730 | 2,730 | 9.443.850 |
| 26. März 2024 | 2,730 | 2,760 | 2,720 | 2,730 | 2,730 | 11.859.755 |
| 25. März 2024 | 2,730 | 2,750 | 2,690 | 2,720 | 2,720 | 7.420.164 |
| 22. März 2024 | 2,730 | 2,750 | 2,700 | 2,730 | 2,730 | 7.116.360 |
| 21. März 2024 | 2,720 | 2,750 | 2,710 | 2,740 | 2,740 | 11.555.801 |
| 20. März 2024 | 2,700 | 2,730 | 2,680 | 2,710 | 2,710 | 10.211.324 |
| 19. März 2024 | 2,730 | 2,740 | 2,700 | 2,700 | 2,700 | 10.743.870 |
| 18. März 2024 | 2,720 | 2,760 | 2,710 | 2,740 | 2,740 | 14.285.374 |
| 15. März 2024 | 2,740 | 2,740 | 2,670 | 2,700 | 2,700 | 38.724.778 |
| 14. März 2024 | 2,740 | 2,760 | 2,710 | 2,730 | 2,730 | 12.059.756 |
| 13. März 2024 | 2,780 | 2,790 | 2,730 | 2,730 | 2,730 | 17.354.772 |
| 12. März 2024 | 2,760 | 2,790 | 2,720 | 2,780 | 2,780 | 16.683.041 |
| 11. März 2024 | 2,760 | 2,790 | 2,740 | 2,760 | 2,760 | 14.554.481 |
| 08. März 2024 | 2,740 | 2,780 | 2,740 | 2,760 | 2,760 | 23.816.828 |
| 07. März 2024 | 2,770 | 2,800 | 2,720 | 2,740 | 2,740 | 20.119.450 |
| 06. März 2024 | 2,760 | 2,790 | 2,750 | 2,770 | 2,770 | 11.278.312 |
| 05. März 2024 | 2,770 | 2,780 | 2,750 | 2,760 | 2,760 | 8.935.066 |
| 04. März 2024 | 2,780 | 2,780 | 2,750 | 2,770 | 2,770 | 11.035.796 |
| 01. März 2024 | 2,760 | 2,810 | 2,750 | 2,790 | 2,790 | 10.844.084 |
| 29. Feb. 2024 | 2,770 | 2,810 | 2,750 | 2,760 | 2,760 | 34.128.252 |
| 28. Feb. 2024 | 2,790 | 2,810 | 2,760 | 2,780 | 2,780 | 10.912.420 |
| 27. Feb. 2024 | 2,790 | 2,800 | 2,760 | 2,780 | 2,780 | 13.681.124 |
| 26. Feb. 2024 | 2,830 | 2,840 | 2,760 | 2,790 | 2,790 | 13.276.809 |
| 23. Feb. 2024 | 2,840 | 2,870 | 2,820 | 2,830 | 2,830 | 11.672.235 |
| 22. Feb. 2024 | 2,810 | 2,840 | 2,800 | 2,840 | 2,840 | 11.033.079 |
| 21. Feb. 2024 | 2,750 | 2,840 | 2,740 | 2,820 | 2,820 | 26.292.766 |
| 20. Feb. 2024 | 2,690 | 2,780 | 2,670 | 2,760 | 2,760 | 21.912.136 |
| 19. Feb. 2024 | 2,650 | 2,690 | 2,640 | 2,680 | 2,680 | 11.055.375 |
| 16. Feb. 2024 | 2,600 | 2,670 | 2,590 | 2,670 | 2,670 | 7.611.193 |
| 15. Feb. 2024 | 2,620 | 2,630 | 2,560 | 2,580 | 2,580 | 5.331.457 |
| 14. Feb. 2024 | 2,590 | 2,630 | 2,560 | 2,620 | 2,620 | 1.991.207 |
| 09. Feb. 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
| 08. Feb. 2024 | 2,660 | 2,660 | 2,620 | 2,650 | 2,650 | 14.509.276 |
| 07. Feb. 2024 | 2,650 | 2,660 | 2,620 | 2,650 | 2,650 | 8.457.320 |
| 06. Feb. 2024 | 2,570 | 2,650 | 2,560 | 2,640 | 2,640 | 13.969.659 |
| 05. Feb. 2024 | 2,580 | 2,590 | 2,550 | 2,570 | 2,570 | 10.955.889 |
| 02. Feb. 2024 | 2,590 | 2,640 | 2,560 | 2,580 | 2,580 | 8.726.414 |
| 01. Feb. 2024 | 2,630 | 2,630 | 2,570 | 2,590 | 2,590 | 16.969.224 |
| 31. Jan. 2024 | 2,610 | 2,650 | 2,590 | 2,600 | 2,600 | 11.416.676 |
| 30. Jan. 2024 | 2,660 | 2,670 | 2,610 | 2,630 | 2,630 | 11.158.094 |
| 29. Jan. 2024 | 2,670 | 2,690 | 2,660 | 2,670 | 2,670 | 11.355.736 |
| 26. Jan. 2024 | 2,640 | 2,670 | 2,630 | 2,640 | 2,640 | 19.269.498 |
| 25. Jan. 2024 | 2,590 | 2,640 | 2,580 | 2,640 | 2,640 | 20.627.878 |
| 24. Jan. 2024 | 2,520 | 2,620 | 2,500 | 2,600 | 2,600 | 17.305.734 |
| 23. Jan. 2024 | 2,470 | 2,530 | 2,430 | 2,500 | 2,500 | 16.595.691 |
| 22. Jan. 2024 | 2,520 | 2,530 | 2,430 | 2,450 | 2,450 | 20.294.661 |
| 19. Jan. 2024 | 2,510 | 2,540 | 2,510 | 2,520 | 2,520 | 5.589.438 |
| 18. Jan. 2024 | 2,500 | 2,540 | 2,480 | 2,510 | 2,510 | 21.166.566 |
| 17. Jan. 2024 | 2,610 | 2,620 | 2,500 | 2,500 | 2,500 | 20.591.007 |
| 16. Jan. 2024 | 2,620 | 2,650 | 2,610 | 2,610 | 2,610 | 13.987.067 |
| 15. Jan. 2024 | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | - |
| 12. Jan. 2024 | 2,600 | 2,650 | 2,600 | 2,630 | 2,630 | 6.998.286 |
| 11. Jan. 2024 | 2,600 | 2,630 | 2,590 | 2,600 | 2,600 | 5.740.269 |
| 10. Jan. 2024 | 2,620 | 2,640 | 2,580 | 2,600 | 2,600 | 6.336.838 |
| 09. Jan. 2024 | 2,660 | 2,660 | 2,610 | 2,630 | 2,630 | 4.904.732 |
| 08. Jan. 2024 | 2,670 | 2,690 | 2,620 | 2,630 | 2,630 | 10.643.440 |
| 05. Jan. 2024 | 2,640 | 2,690 | 2,640 | 2,670 | 2,670 | 12.403.436 |
| 04. Jan. 2024 | 2,630 | 2,650 | 2,620 | 2,650 | 2,650 | 5.156.052 |
| 03. Jan. 2024 | 2,630 | 2,640 | 2,610 | 2,640 | 2,640 | 5.350.932 |
| 02. Jan. 2024 | 2,630 | 2,650 | 2,610 | 2,630 | 2,630 | 6.570.933 |
| 29. Dez. 2023 | 2,620 | 2,650 | 2,600 | 2,650 | 2,650 | 7.342.785 |
| 28. Dez. 2023 | 2,580 | 2,630 | 2,560 | 2,620 | 2,620 | 11.132.288 |
| 27. Dez. 2023 | 2,580 | 2,580 | 2,530 | 2,560 | 2,560 | 9.344.623 |
| 22. Dez. 2023 | 2,580 | 2,600 | 2,550 | 2,570 | 2,570 | 5.749.713 |
| 21. Dez. 2023 | 2,560 | 2,600 | 2,540 | 2,590 | 2,590 | 6.020.866 |
| 20. Dez. 2023 | 2,580 | 2,590 | 2,560 | 2,560 | 2,560 | 4.260.083 |
| 19. Dez. 2023 | 2,580 | 2,590 | 2,560 | 2,570 | 2,570 | 3.620.484 |
| 18. Dez. 2023 | 2,600 | 2,610 | 2,570 | 2,590 | 2,590 | 6.100.266 |
| 15. Dez. 2023 | 2,560 | 2,640 | 2,560 | 2,620 | 2,620 | 18.681.987 |
| 14. Dez. 2023 | 2,580 | 2,590 | 2,550 | 2,560 | 2,560 | 4.592.216 |
| 13. Dez. 2023 | 2,620 | 2,620 | 2,560 | 2,580 | 2,580 | 5.289.051 |
| 12. Dez. 2023 | 2,560 | 2,610 | 2,550 | 2,610 | 2,610 | 9.141.900 |
| 11. Dez. 2023 | 2,560 | 2,570 | 2,520 | 2,570 | 2,570 | 7.415.368 |
| 08. Dez. 2023 | 2,590 | 2,610 | 2,560 | 2,570 | 2,570 | 7.834.664 |
| 07. Dez. 2023 | 2,600 | 2,600 | 2,560 | 2,590 | 2,590 | 6.855.777 |
| 06. Dez. 2023 | 2,550 | 2,600 | 2,540 | 2,600 | 2,600 | 9.509.733 |
| 05. Dez. 2023 | 2,590 | 2,590 | 2,540 | 2,560 | 2,560 | 10.281.940 |
| 04. Dez. 2023 | 2,620 | 2,630 | 2,570 | 2,590 | 2,590 | 8.273.462 |
| 01. Dez. 2023 | 2,630 | 2,650 | 2,590 | 2,620 | 2,620 | 7.785.967 |
| 30. Nov. 2023 | 2,630 | 2,630 | 2,590 | 2,610 | 2,610 | 15.573.333 |
| 29. Nov. 2023 | 2,670 | 2,680 | 2,590 | 2,600 | 2,600 | 9.873.116 |
| 28. Nov. 2023 | 2,660 | 2,680 | 2,650 | 2,660 | 2,660 | 10.603.697 |
| 27. Nov. 2023 | 2,680 | 2,680 | 2,620 | 2,670 | 2,670 | 10.887.312 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
