Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.436,96 +196,98 (+0,52%) Gold
2.333,90 -12,50 (-0,53%) EUR/USD
1,0695 +0,0039 (+0,36%) Bitcoin EUR
62.194,45 +514,27 (+0,83%)
China Gold International Resources Corp. Ltd. (2099.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:09PM HKT
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 47,500 | 47,500 | 44,950 | 45,500 | 45,500 | 3.172.383 |
| 22. Apr. 2024 | 49,950 | 49,950 | 46,800 | 48,000 | 48,000 | 2.616.873 |
| 19. Apr. 2024 | 48,250 | 50,350 | 47,850 | 48,700 | 48,700 | 2.427.800 |
| 18. Apr. 2024 | 47,550 | 48,300 | 45,950 | 47,850 | 47,850 | 1.987.400 |
| 17. Apr. 2024 | 47,750 | 48,800 | 47,350 | 47,650 | 47,650 | 1.117.900 |
| 16. Apr. 2024 | 50,000 | 50,350 | 47,150 | 47,750 | 47,750 | 2.123.200 |
| 15. Apr. 2024 | 49,600 | 49,950 | 47,950 | 49,450 | 49,450 | 2.695.800 |
| 12. Apr. 2024 | 49,800 | 51,000 | 48,950 | 51,000 | 51,000 | 2.699.048 |
| 11. Apr. 2024 | 50,400 | 50,400 | 47,850 | 48,100 | 48,100 | 3.313.000 |
| 10. Apr. 2024 | 51,000 | 52,700 | 50,900 | 51,000 | 51,000 | 1.721.075 |
| 09. Apr. 2024 | 51,750 | 51,750 | 49,950 | 51,000 | 51,000 | 2.066.900 |
| 08. Apr. 2024 | 50,800 | 53,100 | 50,500 | 51,850 | 51,850 | 3.661.623 |
| 05. Apr. 2024 | 51,650 | 51,650 | 48,750 | 49,450 | 49,450 | 1.062.410 |
| 03. Apr. 2024 | 49,800 | 52,000 | 49,000 | 51,600 | 51,600 | 2.851.566 |
| 02. Apr. 2024 | 49,100 | 52,400 | 47,200 | 48,950 | 48,950 | 4.296.955 |
| 28. März 2024 | 50,150 | 50,150 | 47,550 | 49,300 | 49,300 | 2.029.600 |
| 27. März 2024 | 48,500 | 49,500 | 48,300 | 48,950 | 48,950 | 1.484.200 |
| 26. März 2024 | 49,050 | 49,750 | 48,200 | 48,500 | 48,500 | 1.477.518 |
| 25. März 2024 | 48,000 | 50,500 | 48,000 | 49,150 | 49,150 | 1.982.800 |
| 22. März 2024 | 49,000 | 49,250 | 47,000 | 48,000 | 48,000 | 2.568.400 |
| 21. März 2024 | 49,950 | 50,450 | 48,300 | 49,050 | 49,050 | 1.875.838 |
| 20. März 2024 | 46,200 | 47,750 | 45,900 | 47,150 | 47,150 | 1.199.600 |
| 19. März 2024 | 46,150 | 48,200 | 45,950 | 46,700 | 46,700 | 1.303.562 |
| 18. März 2024 | 47,700 | 47,700 | 45,650 | 46,450 | 46,450 | 2.306.226 |
| 15. März 2024 | 45,600 | 48,300 | 45,350 | 47,700 | 47,700 | 4.193.528 |
| 14. März 2024 | 44,100 | 48,450 | 44,100 | 45,350 | 45,350 | 8.425.256 |
| 13. März 2024 | 41,800 | 43,500 | 41,500 | 42,700 | 42,700 | 2.624.400 |
| 12. März 2024 | 44,150 | 44,400 | 41,050 | 41,450 | 41,450 | 3.116.600 |
| 11. März 2024 | 42,550 | 44,700 | 42,300 | 44,050 | 44,050 | 4.080.304 |
| 08. März 2024 | 42,500 | 42,500 | 40,400 | 42,050 | 42,050 | 1.270.000 |
| 07. März 2024 | 41,000 | 42,450 | 40,900 | 42,000 | 42,000 | 1.556.900 |
| 06. März 2024 | 40,900 | 41,500 | 39,600 | 40,800 | 40,800 | 1.337.400 |
| 05. März 2024 | 40,500 | 41,650 | 40,250 | 40,600 | 40,600 | 1.569.200 |
| 04. März 2024 | 40,100 | 40,800 | 39,500 | 39,800 | 39,800 | 1.986.700 |
| 01. März 2024 | 36,600 | 39,300 | 36,600 | 38,850 | 38,850 | 1.297.652 |
| 29. Feb. 2024 | 36,500 | 37,600 | 36,500 | 36,800 | 36,800 | 911.600 |
| 28. Feb. 2024 | 37,100 | 37,250 | 36,500 | 36,500 | 36,500 | 723.500 |
| 27. Feb. 2024 | 37,000 | 37,450 | 36,300 | 37,100 | 37,100 | 1.110.000 |
| 26. Feb. 2024 | 37,550 | 38,000 | 37,000 | 37,050 | 37,050 | 995.700 |
| 23. Feb. 2024 | 36,800 | 38,150 | 36,750 | 37,550 | 37,550 | 1.670.000 |
| 22. Feb. 2024 | 35,500 | 37,000 | 35,500 | 36,900 | 36,900 | 1.729.800 |
| 21. Feb. 2024 | 35,200 | 36,100 | 35,200 | 35,500 | 35,500 | 986.000 |
| 20. Feb. 2024 | 34,150 | 35,900 | 34,150 | 35,450 | 35,450 | 1.859.600 |
| 19. Feb. 2024 | 32,650 | 34,600 | 32,200 | 34,150 | 34,150 | 2.125.000 |
| 16. Feb. 2024 | 31,250 | 32,700 | 31,250 | 32,550 | 32,550 | 472.500 |
| 15. Feb. 2024 | 31,600 | 31,600 | 30,700 | 31,300 | 31,300 | 192.900 |
| 14. Feb. 2024 | 31,700 | 31,800 | 30,850 | 31,600 | 31,600 | 671.700 |
| 09. Feb. 2024 | 32,000 | 32,000 | 32,000 | 32,000 | 32,000 | - |
| 08. Feb. 2024 | 31,800 | 32,800 | 31,750 | 32,250 | 32,250 | 1.286.800 |
| 07. Feb. 2024 | 32,200 | 32,400 | 31,500 | 31,800 | 31,800 | 1.277.500 |
| 06. Feb. 2024 | 30,850 | 32,550 | 30,800 | 32,300 | 32,300 | 1.280.700 |
| 05. Feb. 2024 | 32,800 | 32,850 | 30,350 | 30,800 | 30,800 | 3.048.200 |
| 02. Feb. 2024 | 32,750 | 33,850 | 32,250 | 32,800 | 32,800 | 986.400 |
| 01. Feb. 2024 | 32,450 | 33,100 | 31,900 | 32,650 | 32,650 | 496.800 |
| 31. Jan. 2024 | 32,950 | 33,500 | 31,800 | 32,450 | 32,450 | 1.499.600 |
| 30. Jan. 2024 | 33,450 | 34,000 | 32,900 | 33,100 | 33,100 | 555.069 |
| 29. Jan. 2024 | 33,350 | 34,450 | 33,000 | 33,800 | 33,800 | 1.128.200 |
| 26. Jan. 2024 | 34,850 | 34,850 | 33,000 | 33,100 | 33,100 | 1.747.700 |
| 25. Jan. 2024 | 32,950 | 35,450 | 32,950 | 34,850 | 34,850 | 2.313.400 |
| 24. Jan. 2024 | 32,650 | 34,000 | 32,300 | 33,850 | 33,850 | 989.100 |
| 23. Jan. 2024 | 31,900 | 32,600 | 30,550 | 32,350 | 32,350 | 1.045.101 |
| 22. Jan. 2024 | 32,400 | 32,850 | 30,650 | 31,350 | 31,350 | 2.061.248 |
| 19. Jan. 2024 | 33,150 | 33,300 | 31,750 | 32,150 | 32,150 | 1.513.112 |
| 18. Jan. 2024 | 33,050 | 34,000 | 32,250 | 33,050 | 33,050 | 2.105.800 |
| 17. Jan. 2024 | 34,500 | 34,800 | 32,900 | 33,050 | 33,050 | 2.484.400 |
| 16. Jan. 2024 | 35,650 | 36,500 | 34,850 | 34,900 | 34,900 | 2.054.200 |
| 15. Jan. 2024 | 34,300 | 34,300 | 34,300 | 34,300 | 34,300 | - |
| 12. Jan. 2024 | 33,200 | 34,500 | 33,200 | 34,400 | 34,400 | 923.900 |
| 11. Jan. 2024 | 34,200 | 34,200 | 33,250 | 33,350 | 33,350 | 1.135.751 |
| 10. Jan. 2024 | 34,500 | 34,800 | 33,550 | 33,650 | 33,650 | 937.700 |
| 09. Jan. 2024 | 34,000 | 35,250 | 34,000 | 34,750 | 34,750 | 805.300 |
| 08. Jan. 2024 | 33,600 | 35,200 | 33,600 | 34,350 | 34,350 | 1.970.000 |
| 05. Jan. 2024 | 33,300 | 34,900 | 33,300 | 34,000 | 34,000 | 907.100 |
| 04. Jan. 2024 | 33,550 | 33,950 | 33,250 | 33,400 | 33,400 | 833.600 |
| 03. Jan. 2024 | 33,950 | 34,600 | 33,550 | 33,850 | 33,850 | 922.080 |
| 02. Jan. 2024 | 33,950 | 35,000 | 33,700 | 34,250 | 34,250 | 1.768.400 |
| 29. Dez. 2023 | 33,300 | 33,550 | 32,900 | 33,350 | 33,350 | 671.200 |
| 28. Dez. 2023 | 33,500 | 34,500 | 33,350 | 33,400 | 33,400 | 1.212.200 |
| 27. Dez. 2023 | 33,000 | 33,850 | 32,800 | 33,500 | 33,500 | 849.400 |
| 22. Dez. 2023 | 33,200 | 33,650 | 32,650 | 32,950 | 32,950 | 1.273.900 |
| 21. Dez. 2023 | 32,000 | 33,300 | 31,850 | 33,200 | 33,200 | 962.699 |
| 20. Dez. 2023 | 30,900 | 32,700 | 30,800 | 32,300 | 32,300 | 1.490.097 |
| 19. Dez. 2023 | 31,800 | 31,800 | 30,550 | 30,550 | 30,550 | 739.039 |
| 18. Dez. 2023 | 31,800 | 31,800 | 31,100 | 31,550 | 31,550 | 279.800 |
| 15. Dez. 2023 | 31,650 | 31,950 | 31,300 | 31,800 | 31,800 | 875.403 |
| 14. Dez. 2023 | 32,100 | 32,100 | 30,550 | 30,800 | 30,800 | 914.600 |
| 13. Dez. 2023 | 31,050 | 31,250 | 30,500 | 30,550 | 30,550 | 396.500 |
| 12. Dez. 2023 | 30,250 | 31,700 | 30,100 | 31,500 | 31,500 | 779.900 |
| 11. Dez. 2023 | 31,400 | 31,400 | 30,250 | 30,700 | 30,700 | 1.104.000 |
| 08. Dez. 2023 | 32,550 | 32,550 | 31,400 | 31,400 | 31,400 | 1.689.963 |
| 07. Dez. 2023 | 32,400 | 32,550 | 31,950 | 32,500 | 32,500 | 547.900 |
| 06. Dez. 2023 | 32,200 | 32,950 | 32,000 | 32,800 | 32,800 | 629.947 |
| 05. Dez. 2023 | 33,550 | 33,550 | 32,200 | 32,600 | 32,600 | 1.765.000 |
| 04. Dez. 2023 | 33,450 | 35,600 | 33,450 | 33,800 | 33,800 | 3.458.400 |
| 01. Dez. 2023 | 32,250 | 32,650 | 31,950 | 32,250 | 32,250 | 461.500 |
| 30. Nov. 2023 | 32,850 | 32,850 | 32,050 | 32,250 | 32,250 | 604.334 |
| 29. Nov. 2023 | 32,750 | 33,250 | 32,300 | 32,850 | 32,850 | 1.978.400 |
| 28. Nov. 2023 | 32,000 | 31,950 | 31,050 | 31,800 | 31,800 | 645.800 |
| 27. Nov. 2023 | 31,450 | 31,850 | 30,900 | 31,550 | 31,550 | 433.100 |
| 24. Nov. 2023 | 31,900 | 31,900 | 30,800 | 31,150 | 31,150 | 378.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
