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
61.525,75 +1.412,47 (+2,35%)
ANTA Sports Products Limited (2020.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 | 89,600 | 90,750 | 88,350 | 89,200 | 89,200 | 8.458.890 |
| 16. Mai 2024 | 90,400 | 90,800 | 88,800 | 90,200 | 90,200 | 7.637.810 |
| 14. Mai 2024 | 90,800 | 91,900 | 89,650 | 89,750 | 89,750 | 4.667.692 |
| 13. Mai 2024 | 91,050 | 91,200 | 89,200 | 90,450 | 90,450 | 6.693.940 |
| 13. Mai 2024 | 1.15 Dividende | |||||
| 10. Mai 2024 | 92,550 | 93,900 | 90,300 | 92,200 | 91,050 | 6.593.871 |
| 09. Mai 2024 | 91,250 | 92,350 | 89,500 | 92,000 | 90,852 | 5.346.590 |
| 08. Mai 2024 | 94,000 | 94,900 | 91,400 | 91,550 | 90,408 | 6.851.261 |
| 07. Mai 2024 | 93,600 | 94,200 | 92,750 | 93,950 | 92,778 | 5.516.080 |
| 06. Mai 2024 | 93,500 | 93,700 | 91,100 | 93,300 | 92,136 | 8.622.448 |
| 03. Mai 2024 | 93,700 | 94,950 | 92,550 | 93,550 | 92,383 | 7.661.518 |
| 02. Mai 2024 | 89,000 | 91,700 | 88,000 | 90,950 | 89,816 | 4.779.557 |
| 30. Apr. 2024 | 88,500 | 91,100 | 88,500 | 89,700 | 88,581 | 5.412.198 |
| 29. Apr. 2024 | 90,000 | 92,450 | 88,750 | 89,350 | 88,236 | 6.149.856 |
| 26. Apr. 2024 | 89,000 | 90,800 | 88,550 | 90,000 | 88,877 | 6.941.035 |
| 25. Apr. 2024 | 89,100 | 90,750 | 88,300 | 89,000 | 87,890 | 6.763.368 |
| 24. Apr. 2024 | 88,500 | 89,650 | 88,200 | 89,350 | 88,236 | 9.774.511 |
| 23. Apr. 2024 | 86,750 | 87,950 | 85,650 | 87,250 | 86,162 | 9.864.792 |
| 22. Apr. 2024 | 85,300 | 86,350 | 84,700 | 85,600 | 84,532 | 5.491.166 |
| 19. Apr. 2024 | 83,900 | 84,400 | 82,100 | 83,800 | 82,755 | 6.391.633 |
| 18. Apr. 2024 | 82,200 | 85,850 | 81,850 | 84,950 | 83,890 | 11.799.206 |
| 17. Apr. 2024 | 81,150 | 82,100 | 80,050 | 81,600 | 80,582 | 7.673.890 |
| 16. Apr. 2024 | 83,100 | 83,100 | 79,900 | 81,150 | 80,138 | 13.640.150 |
| 15. Apr. 2024 | 84,250 | 84,900 | 82,750 | 83,300 | 82,261 | 7.236.313 |
| 12. Apr. 2024 | 87,450 | 87,450 | 84,650 | 85,150 | 84,088 | 11.667.138 |
| 11. Apr. 2024 | 85,200 | 88,100 | 85,050 | 87,350 | 86,260 | 7.493.765 |
| 10. Apr. 2024 | 89,500 | 89,650 | 87,850 | 88,700 | 87,594 | 6.207.402 |
| 09. Apr. 2024 | 88,850 | 90,400 | 88,000 | 88,050 | 86,952 | 6.869.955 |
| 08. Apr. 2024 | 88,750 | 89,200 | 86,850 | 88,350 | 87,248 | 8.892.030 |
| 05. Apr. 2024 | 87,000 | 89,000 | 85,650 | 88,800 | 87,692 | 7.843.470 |
| 03. Apr. 2024 | 88,350 | 88,800 | 86,400 | 86,850 | 85,767 | 10.560.887 |
| 02. Apr. 2024 | 84,950 | 88,950 | 84,950 | 88,650 | 87,544 | 20.948.999 |
| 28. März 2024 | 81,900 | 84,650 | 81,600 | 83,200 | 82,162 | 10.199.125 |
| 27. März 2024 | 82,000 | 83,400 | 80,950 | 82,000 | 80,977 | 9.205.390 |
| 26. März 2024 | 80,750 | 84,950 | 79,250 | 83,550 | 82,508 | 18.944.954 |
| 25. März 2024 | 80,100 | 81,450 | 79,200 | 81,000 | 79,990 | 10.099.263 |
| 22. März 2024 | 82,200 | 82,200 | 78,900 | 79,500 | 78,508 | 8.590.090 |
| 21. März 2024 | 79,300 | 82,700 | 79,300 | 82,100 | 81,076 | 9.060.865 |
| 20. März 2024 | 77,750 | 81,350 | 77,200 | 79,300 | 78,311 | 7.478.177 |
| 19. März 2024 | 76,100 | 78,450 | 76,050 | 77,750 | 76,780 | 4.694.845 |
| 18. März 2024 | 79,000 | 79,450 | 76,300 | 77,750 | 76,780 | 4.193.615 |
| 15. März 2024 | 78,900 | 78,900 | 76,850 | 78,300 | 77,323 | 7.110.276 |
| 14. März 2024 | 79,950 | 80,600 | 78,100 | 79,150 | 78,163 | 5.592.940 |
| 13. März 2024 | 79,650 | 81,050 | 78,900 | 79,300 | 78,311 | 7.899.251 |
| 12. März 2024 | 76,650 | 81,500 | 75,600 | 79,500 | 78,508 | 20.286.957 |
| 11. März 2024 | 74,850 | 76,650 | 74,250 | 75,800 | 74,855 | 6.371.091 |
| 08. März 2024 | 72,800 | 76,800 | 72,800 | 74,850 | 73,916 | 9.382.843 |
| 07. März 2024 | 75,100 | 75,100 | 72,250 | 72,800 | 71,892 | 11.918.845 |
| 06. März 2024 | 73,200 | 75,900 | 73,000 | 75,350 | 74,410 | 7.130.758 |
| 05. März 2024 | 75,900 | 75,900 | 73,550 | 73,700 | 72,781 | 5.182.078 |
| 04. März 2024 | 76,500 | 76,700 | 74,800 | 75,900 | 74,953 | 4.005.922 |
| 01. März 2024 | 75,850 | 76,500 | 74,650 | 76,150 | 75,200 | 5.787.869 |
| 29. Feb. 2024 | 74,650 | 77,850 | 74,450 | 76,750 | 75,793 | 11.920.483 |
| 28. Feb. 2024 | 77,500 | 77,700 | 74,350 | 74,650 | 73,719 | 9.954.439 |
| 27. Feb. 2024 | 77,550 | 78,700 | 75,750 | 78,450 | 77,472 | 6.142.307 |
| 26. Feb. 2024 | 79,250 | 79,250 | 76,150 | 77,700 | 76,731 | 6.325.562 |
| 23. Feb. 2024 | 77,350 | 79,450 | 77,350 | 79,350 | 78,360 | 6.389.679 |
| 22. Feb. 2024 | 77,350 | 78,450 | 76,750 | 78,100 | 77,126 | 8.159.915 |
| 21. Feb. 2024 | 75,850 | 78,000 | 75,050 | 77,350 | 76,385 | 9.214.596 |
| 20. Feb. 2024 | 76,150 | 76,350 | 74,350 | 75,850 | 74,904 | 4.806.332 |
| 19. Feb. 2024 | 78,850 | 78,850 | 74,800 | 75,800 | 74,855 | 8.246.925 |
| 16. Feb. 2024 | 74,500 | 78,500 | 74,100 | 78,400 | 77,422 | 13.804.062 |
| 15. Feb. 2024 | 73,250 | 74,000 | 72,500 | 73,800 | 72,880 | 5.025.702 |
| 14. Feb. 2024 | 72,400 | 73,150 | 70,150 | 72,400 | 71,497 | 10.290.708 |
| 09. Feb. 2024 | 68,950 | 71,000 | 68,000 | 70,650 | 69,769 | 6.376.678 |
| 08. Feb. 2024 | 71,250 | 71,900 | 69,250 | 69,550 | 68,683 | 4.651.812 |
| 07. Feb. 2024 | 71,700 | 72,950 | 69,300 | 70,300 | 69,423 | 6.565.710 |
| 06. Feb. 2024 | 68,250 | 71,150 | 67,250 | 70,850 | 69,966 | 12.587.769 |
| 05. Feb. 2024 | 66,300 | 68,450 | 65,500 | 67,600 | 66,757 | 7.794.026 |
| 02. Feb. 2024 | 66,300 | 69,150 | 66,200 | 66,600 | 65,769 | 12.357.283 |
| 01. Feb. 2024 | 64,000 | 66,150 | 60,200 | 65,200 | 64,387 | 17.055.920 |
| 31. Jan. 2024 | 69,000 | 69,000 | 65,150 | 65,650 | 64,831 | 15.361.019 |
| 30. Jan. 2024 | 70,800 | 72,000 | 68,300 | 69,150 | 68,288 | 12.777.389 |
| 29. Jan. 2024 | 71,400 | 72,550 | 70,650 | 72,150 | 71,250 | 10.201.198 |
| 26. Jan. 2024 | 70,650 | 71,850 | 69,050 | 70,000 | 69,127 | 8.114.656 |
| 25. Jan. 2024 | 71,750 | 71,900 | 69,350 | 70,650 | 69,769 | 7.402.175 |
| 24. Jan. 2024 | 68,850 | 70,200 | 66,900 | 69,900 | 69,028 | 10.624.146 |
| 23. Jan. 2024 | 64,850 | 67,850 | 64,700 | 66,850 | 66,016 | 16.298.102 |
| 22. Jan. 2024 | 66,150 | 67,300 | 63,550 | 64,150 | 63,350 | 11.899.717 |
| 19. Jan. 2024 | 67,200 | 67,250 | 64,450 | 65,750 | 64,930 | 11.221.804 |
| 18. Jan. 2024 | 67,100 | 68,400 | 66,100 | 66,900 | 66,066 | 13.301.228 |
| 17. Jan. 2024 | 70,500 | 70,800 | 66,300 | 67,150 | 66,312 | 16.622.579 |
| 16. Jan. 2024 | 73,000 | 73,900 | 71,300 | 71,550 | 70,658 | 7.129.361 |
| 15. Jan. 2024 | 74,200 | 74,250 | 72,800 | 74,100 | 73,176 | 3.999.553 |
| 12. Jan. 2024 | 72,800 | 74,900 | 71,000 | 73,850 | 72,929 | 8.887.108 |
| 11. Jan. 2024 | 71,700 | 73,850 | 71,200 | 73,150 | 72,238 | 7.142.307 |
| 10. Jan. 2024 | 70,550 | 72,050 | 69,800 | 71,300 | 70,411 | 4.324.145 |
| 09. Jan. 2024 | 69,550 | 72,400 | 69,150 | 70,550 | 69,670 | 7.068.905 |
| 08. Jan. 2024 | 69,850 | 71,600 | 68,900 | 69,600 | 68,732 | 6.457.367 |
| 05. Jan. 2024 | 71,800 | 72,800 | 69,600 | 70,150 | 69,275 | 10.208.524 |
| 04. Jan. 2024 | 72,200 | 72,200 | 68,000 | 70,300 | 69,423 | 14.976.745 |
| 03. Jan. 2024 | 72,350 | 73,100 | 71,250 | 72,200 | 71,299 | 5.829.599 |
| 02. Jan. 2024 | 76,450 | 76,500 | 72,550 | 73,400 | 72,484 | 5.948.471 |
| 29. Dez. 2023 | 76,350 | 76,750 | 74,600 | 75,750 | 74,805 | 5.125.189 |
| 28. Dez. 2023 | 72,850 | 77,200 | 72,850 | 76,250 | 75,299 | 9.292.793 |
| 27. Dez. 2023 | 75,200 | 75,200 | 72,000 | 72,850 | 71,941 | 4.681.930 |
| 22. Dez. 2023 | 73,750 | 75,150 | 73,050 | 73,950 | 73,028 | 6.450.106 |
| 21. Dez. 2023 | 73,500 | 75,100 | 73,200 | 74,100 | 73,176 | 3.632.432 |
| 20. Dez. 2023 | 73,750 | 75,000 | 73,700 | 74,400 | 73,472 | 4.144.246 |
| 19. Dez. 2023 | 73,000 | 73,700 | 72,000 | 73,000 | 72,089 | 3.060.926 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
