Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.057,93 +786,84 (+1,45%) CMC Crypto 200
1.273,43 +2,69 (+0,21%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Wharf Real Estate Investment Company Limited (1997.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 | 24,450 | 25,050 | 23,950 | 25,000 | 25,000 | 2.697.458 |
| 30. Apr. 2024 | 24,450 | 24,600 | 24,050 | 24,450 | 24,450 | 3.534.086 |
| 29. Apr. 2024 | 24,150 | 24,800 | 23,600 | 24,250 | 24,250 | 5.973.709 |
| 26. Apr. 2024 | 23,150 | 24,100 | 22,700 | 23,850 | 23,850 | 6.827.827 |
| 25. Apr. 2024 | 23,100 | 23,250 | 22,400 | 23,050 | 23,050 | 4.793.654 |
| 24. Apr. 2024 | 23,250 | 23,300 | 22,650 | 23,000 | 23,000 | 5.770.650 |
| 23. Apr. 2024 | 22,550 | 23,500 | 22,300 | 23,350 | 23,350 | 3.418.211 |
| 22. Apr. 2024 | 22,700 | 23,700 | 22,500 | 22,750 | 22,750 | 2.813.989 |
| 19. Apr. 2024 | 22,500 | 22,500 | 21,400 | 22,400 | 22,400 | 6.613.548 |
| 18. Apr. 2024 | 22,900 | 23,200 | 22,550 | 22,750 | 22,750 | 2.998.165 |
| 17. Apr. 2024 | 23,350 | 23,400 | 22,700 | 23,100 | 23,100 | 4.713.934 |
| 16. Apr. 2024 | 22,850 | 23,750 | 22,550 | 22,700 | 22,700 | 4.716.515 |
| 15. Apr. 2024 | 23,900 | 24,150 | 23,350 | 23,800 | 23,800 | 2.708.202 |
| 12. Apr. 2024 | 24,700 | 25,300 | 23,850 | 24,000 | 24,000 | 3.950.983 |
| 11. Apr. 2024 | 25,000 | 25,000 | 24,350 | 24,850 | 24,850 | 5.202.877 |
| 10. Apr. 2024 | 25,150 | 25,500 | 24,950 | 25,200 | 25,200 | 1.907.025 |
| 09. Apr. 2024 | 24,850 | 25,200 | 24,600 | 24,800 | 24,800 | 1.532.804 |
| 08. Apr. 2024 | 24,850 | 25,450 | 24,650 | 24,800 | 24,800 | 2.720.213 |
| 05. Apr. 2024 | 24,900 | 25,150 | 24,300 | 24,850 | 24,850 | 3.248.479 |
| 05. Apr. 2024 | 0.61 Dividende | |||||
| 03. Apr. 2024 | 25,700 | 25,950 | 25,300 | 25,450 | 24,840 | 4.305.149 |
| 02. Apr. 2024 | 25,600 | 26,450 | 25,300 | 25,700 | 25,084 | 4.298.631 |
| 28. März 2024 | 25,900 | 25,900 | 25,150 | 25,450 | 24,840 | 3.753.911 |
| 27. März 2024 | 26,200 | 26,300 | 25,550 | 25,900 | 25,279 | 1.934.289 |
| 26. März 2024 | 26,300 | 26,350 | 25,450 | 26,000 | 25,377 | 3.015.763 |
| 25. März 2024 | 25,900 | 26,300 | 25,700 | 26,000 | 25,377 | 2.007.634 |
| 22. März 2024 | 26,850 | 26,850 | 25,550 | 25,900 | 25,279 | 3.880.678 |
| 21. März 2024 | 25,950 | 27,100 | 25,950 | 26,850 | 26,206 | 3.381.841 |
| 20. März 2024 | 26,500 | 26,550 | 25,950 | 25,950 | 25,328 | 3.065.261 |
| 19. März 2024 | 26,800 | 27,000 | 26,250 | 26,400 | 25,767 | 2.707.956 |
| 18. März 2024 | 27,600 | 27,600 | 27,000 | 27,150 | 26,499 | 2.182.400 |
| 15. März 2024 | 27,150 | 27,600 | 26,800 | 27,600 | 26,938 | 7.188.127 |
| 14. März 2024 | 28,050 | 28,100 | 26,950 | 27,150 | 26,499 | 3.650.792 |
| 13. März 2024 | 27,800 | 28,200 | 27,050 | 28,050 | 27,378 | 3.919.772 |
| 12. März 2024 | 27,000 | 28,650 | 27,000 | 28,100 | 27,426 | 5.938.198 |
| 11. März 2024 | 26,750 | 27,300 | 26,150 | 27,000 | 26,353 | 2.792.829 |
| 08. März 2024 | 26,450 | 27,400 | 26,450 | 26,750 | 26,109 | 8.377.038 |
| 07. März 2024 | 24,700 | 26,250 | 24,500 | 26,200 | 25,572 | 6.116.292 |
| 06. März 2024 | 24,150 | 25,050 | 23,850 | 24,800 | 24,206 | 3.203.549 |
| 05. März 2024 | 24,600 | 24,750 | 23,300 | 24,150 | 23,571 | 4.836.745 |
| 04. März 2024 | 25,550 | 25,550 | 24,500 | 25,100 | 24,498 | 4.041.112 |
| 01. März 2024 | 25,800 | 26,200 | 25,150 | 25,250 | 24,645 | 4.018.799 |
| 29. Feb. 2024 | 26,450 | 26,550 | 25,900 | 26,150 | 25,523 | 4.269.348 |
| 28. Feb. 2024 | 26,000 | 26,800 | 25,750 | 26,000 | 25,377 | 3.645.143 |
| 27. Feb. 2024 | 25,100 | 25,900 | 25,100 | 25,800 | 25,182 | 3.058.229 |
| 26. Feb. 2024 | 25,700 | 25,900 | 25,000 | 25,400 | 24,791 | 3.424.404 |
| 23. Feb. 2024 | 26,800 | 26,900 | 25,800 | 25,900 | 25,279 | 4.061.737 |
| 22. Feb. 2024 | 25,950 | 27,000 | 25,950 | 26,800 | 26,158 | 6.483.388 |
| 21. Feb. 2024 | 25,950 | 26,800 | 25,950 | 26,150 | 25,523 | 6.085.660 |
| 20. Feb. 2024 | 25,200 | 26,300 | 25,200 | 26,250 | 25,621 | 5.508.118 |
| 19. Feb. 2024 | 25,350 | 25,850 | 25,150 | 25,400 | 24,791 | 3.196.133 |
| 16. Feb. 2024 | 24,300 | 25,750 | 24,300 | 25,600 | 24,986 | 3.433.372 |
| 15. Feb. 2024 | 24,250 | 24,700 | 23,800 | 24,300 | 23,718 | 2.684.533 |
| 14. Feb. 2024 | 24,100 | 24,650 | 23,750 | 24,450 | 23,864 | 4.228.484 |
| 09. Feb. 2024 | 24,200 | 24,200 | 24,200 | 24,200 | 23,620 | - |
| 08. Feb. 2024 | 24,550 | 25,150 | 24,550 | 24,800 | 24,206 | 3.837.602 |
| 07. Feb. 2024 | 24,100 | 24,800 | 23,600 | 24,500 | 23,913 | 4.196.703 |
| 06. Feb. 2024 | 23,400 | 24,300 | 23,350 | 24,100 | 23,522 | 2.585.324 |
| 05. Feb. 2024 | 23,800 | 24,100 | 23,300 | 23,700 | 23,132 | 2.159.759 |
| 02. Feb. 2024 | 23,800 | 25,000 | 23,800 | 24,000 | 23,425 | 3.532.209 |
| 01. Feb. 2024 | 22,900 | 23,900 | 22,500 | 23,800 | 23,230 | 3.956.098 |
| 31. Jan. 2024 | 22,500 | 23,000 | 22,350 | 22,900 | 22,351 | 5.191.106 |
| 30. Jan. 2024 | 23,900 | 23,900 | 22,550 | 22,650 | 22,107 | 3.207.363 |
| 29. Jan. 2024 | 23,200 | 24,100 | 23,200 | 23,650 | 23,083 | 2.910.119 |
| 26. Jan. 2024 | 23,050 | 23,900 | 23,000 | 23,150 | 22,595 | 2.055.592 |
| 25. Jan. 2024 | 23,200 | 23,200 | 22,050 | 23,000 | 22,449 | 3.595.043 |
| 24. Jan. 2024 | 22,800 | 23,550 | 22,700 | 23,250 | 22,693 | 3.218.521 |
| 23. Jan. 2024 | 22,150 | 23,500 | 22,150 | 23,000 | 22,449 | 2.423.365 |
| 22. Jan. 2024 | 23,100 | 23,100 | 22,150 | 22,550 | 22,010 | 4.451.817 |
| 19. Jan. 2024 | 23,300 | 23,550 | 22,600 | 22,850 | 22,302 | 3.077.506 |
| 18. Jan. 2024 | 23,000 | 23,250 | 22,650 | 23,100 | 22,546 | 5.491.563 |
| 17. Jan. 2024 | 23,800 | 23,800 | 22,600 | 22,600 | 22,058 | 4.804.587 |
| 16. Jan. 2024 | 24,050 | 24,150 | 23,550 | 23,800 | 23,230 | 2.986.692 |
| 15. Jan. 2024 | 24,050 | 24,050 | 24,050 | 24,050 | 23,474 | - |
| 12. Jan. 2024 | 24,100 | 24,400 | 23,700 | 24,100 | 23,522 | 2.144.318 |
| 11. Jan. 2024 | 23,700 | 24,650 | 23,350 | 24,500 | 23,913 | 1.353.179 |
| 10. Jan. 2024 | 24,050 | 24,400 | 23,450 | 23,600 | 23,034 | 2.967.570 |
| 09. Jan. 2024 | 24,500 | 25,050 | 24,200 | 24,500 | 23,913 | 2.818.778 |
| 08. Jan. 2024 | 24,500 | 24,650 | 24,050 | 24,350 | 23,766 | 1.841.678 |
| 05. Jan. 2024 | 24,050 | 25,050 | 23,900 | 24,350 | 23,766 | 1.807.057 |
| 04. Jan. 2024 | 24,400 | 24,450 | 23,550 | 24,050 | 23,474 | 3.550.469 |
| 03. Jan. 2024 | 24,800 | 24,900 | 24,050 | 24,400 | 23,815 | 4.253.023 |
| 02. Jan. 2024 | 26,650 | 26,750 | 24,800 | 24,950 | 24,352 | 2.937.465 |
| 29. Dez. 2023 | 26,500 | 26,550 | 25,950 | 26,400 | 25,767 | 3.279.541 |
| 28. Dez. 2023 | 25,500 | 26,400 | 24,900 | 26,300 | 25,670 | 5.507.809 |
| 27. Dez. 2023 | 24,600 | 25,300 | 24,400 | 25,000 | 24,401 | 2.422.612 |
| 22. Dez. 2023 | 24,900 | 25,100 | 24,450 | 24,650 | 24,059 | 3.242.990 |
| 21. Dez. 2023 | 23,900 | 25,050 | 23,800 | 24,850 | 24,254 | 3.676.833 |
| 20. Dez. 2023 | 23,500 | 24,200 | 23,350 | 23,900 | 23,327 | 6.227.323 |
| 19. Dez. 2023 | 24,300 | 24,300 | 22,900 | 23,450 | 22,888 | 6.678.300 |
| 18. Dez. 2023 | 24,500 | 24,800 | 24,200 | 24,350 | 23,766 | 7.065.362 |
| 15. Dez. 2023 | 25,000 | 25,700 | 24,500 | 24,500 | 23,913 | 12.989.648 |
| 14. Dez. 2023 | 24,450 | 25,300 | 24,100 | 24,350 | 23,766 | 6.993.782 |
| 13. Dez. 2023 | 24,850 | 25,000 | 23,800 | 24,000 | 23,425 | 4.575.677 |
| 12. Dez. 2023 | 25,200 | 25,500 | 24,750 | 25,200 | 24,596 | 1.743.536 |
| 11. Dez. 2023 | 25,200 | 25,200 | 24,500 | 25,050 | 24,450 | 1.959.138 |
| 08. Dez. 2023 | 25,050 | 25,650 | 25,050 | 25,250 | 24,645 | 2.126.260 |
| 07. Dez. 2023 | 24,500 | 25,250 | 24,500 | 25,100 | 24,498 | 2.218.694 |
| 06. Dez. 2023 | 24,200 | 25,150 | 23,700 | 25,000 | 24,401 | 4.217.162 |
| 05. Dez. 2023 | 24,450 | 24,750 | 23,800 | 24,000 | 23,425 | 2.865.819 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
