Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
39.518,78 +177,24 (+0,45%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.576,28 +738,78 (+1,30%) CMC Crypto 200
1.283,27 -0,56 (-0,04%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Shanghai Chicmax Cosmetic Co., Ltd. (2145.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 01:58PM HKT. Markt geöffnet.
Zeitraum:
28. Juni 2023 - 28. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 44,550 | 44,550 | 39,750 | 41,700 | 41,700 | 263.000 |
| 27. Juni 2024 | 43,000 | 43,300 | 40,800 | 41,250 | 41,250 | 211.100 |
| 26. Juni 2024 | 42,100 | 44,000 | 42,100 | 42,650 | 42,650 | 280.600 |
| 25. Juni 2024 | 42,400 | 43,800 | 41,500 | 43,350 | 43,350 | 340.752 |
| 24. Juni 2024 | 43,100 | 43,850 | 41,600 | 42,250 | 42,250 | 321.300 |
| 21. Juni 2024 | 43,050 | 44,400 | 42,000 | 43,100 | 43,100 | 473.200 |
| 20. Juni 2024 | 44,000 | 45,200 | 42,950 | 43,600 | 43,600 | 298.400 |
| 19. Juni 2024 | 42,000 | 44,950 | 42,000 | 44,450 | 44,450 | 88.400 |
| 18. Juni 2024 | 43,050 | 44,800 | 42,650 | 44,100 | 44,100 | 310.011 |
| 17. Juni 2024 | 44,900 | 44,900 | 42,550 | 42,600 | 42,600 | 248.200 |
| 14. Juni 2024 | 42,900 | 45,550 | 42,400 | 45,300 | 45,300 | 1.161.683 |
| 13. Juni 2024 | 44,600 | 45,550 | 42,900 | 42,900 | 42,900 | 202.100 |
| 12. Juni 2024 | 45,200 | 45,900 | 42,850 | 44,600 | 44,600 | 1.739.600 |
| 11. Juni 2024 | 46,250 | 46,250 | 43,200 | 45,100 | 45,100 | 1.675.400 |
| 07. Juni 2024 | 45,500 | 46,500 | 44,700 | 46,100 | 46,100 | 1.680.900 |
| 06. Juni 2024 | 44,500 | 45,800 | 44,500 | 45,650 | 45,650 | 70.000 |
| 05. Juni 2024 | 45,400 | 45,800 | 44,250 | 45,200 | 45,200 | 263.300 |
| 04. Juni 2024 | 46,000 | 46,000 | 44,200 | 45,400 | 45,400 | 184.800 |
| 03. Juni 2024 | 45,050 | 46,600 | 44,500 | 45,850 | 45,850 | 290.600 |
| 03. Juni 2024 | 0.823325 Dividende | |||||
| 31. Mai 2024 | 43,950 | 46,100 | 43,450 | 45,700 | 44,877 | 861.900 |
| 30. Mai 2024 | 44,850 | 46,000 | 43,650 | 43,950 | 43,158 | 524.700 |
| 29. Mai 2024 | 46,350 | 46,550 | 44,650 | 44,850 | 44,042 | 453.145 |
| 28. Mai 2024 | 46,600 | 47,500 | 45,800 | 46,200 | 45,368 | 281.500 |
| 27. Mai 2024 | 47,550 | 50,050 | 46,850 | 47,000 | 46,153 | 466.800 |
| 24. Mai 2024 | 49,700 | 49,700 | 47,800 | 48,200 | 47,332 | 645.000 |
| 23. Mai 2024 | 49,950 | 49,950 | 48,900 | 49,800 | 48,903 | 376.600 |
| 22. Mai 2024 | 50,700 | 50,700 | 48,700 | 50,200 | 49,296 | 589.100 |
| 21. Mai 2024 | 51,500 | 53,200 | 50,000 | 50,700 | 49,787 | 663.400 |
| 20. Mai 2024 | 49,600 | 51,900 | 49,500 | 51,500 | 50,572 | 810.000 |
| 17. Mai 2024 | 50,700 | 51,100 | 49,200 | 49,500 | 48,608 | 469.400 |
| 16. Mai 2024 | 54,350 | 54,350 | 50,300 | 50,700 | 49,787 | 899.100 |
| 14. Mai 2024 | 52,900 | 55,000 | 51,900 | 53,550 | 52,585 | 1.191.600 |
| 13. Mai 2024 | 56,350 | 56,950 | 52,550 | 52,900 | 51,947 | 1.443.000 |
| 10. Mai 2024 | 52,200 | 54,800 | 51,500 | 54,750 | 53,764 | 1.529.800 |
| 09. Mai 2024 | 51,150 | 52,150 | 50,800 | 51,450 | 50,523 | 753.000 |
| 08. Mai 2024 | 48,200 | 52,000 | 47,750 | 51,150 | 50,228 | 1.589.940 |
| 07. Mai 2024 | 47,050 | 48,450 | 46,650 | 48,000 | 47,135 | 386.100 |
| 06. Mai 2024 | 45,950 | 47,400 | 45,950 | 47,250 | 46,399 | 774.000 |
| 03. Mai 2024 | 45,600 | 46,400 | 44,650 | 46,100 | 45,269 | 159.400 |
| 02. Mai 2024 | 47,050 | 47,050 | 45,200 | 45,800 | 44,975 | 87.600 |
| 30. Apr. 2024 | 46,200 | 47,500 | 45,850 | 47,500 | 46,644 | 526.100 |
| 29. Apr. 2024 | 44,800 | 46,450 | 44,750 | 45,950 | 45,122 | 593.400 |
| 26. Apr. 2024 | 47,300 | 47,800 | 44,500 | 45,150 | 44,337 | 885.200 |
| 25. Apr. 2024 | 48,100 | 49,150 | 47,300 | 47,650 | 46,792 | 754.800 |
| 24. Apr. 2024 | 48,750 | 49,000 | 47,250 | 48,100 | 47,233 | 419.800 |
| 23. Apr. 2024 | 47,950 | 49,550 | 46,800 | 48,750 | 47,872 | 882.800 |
| 22. Apr. 2024 | 45,300 | 48,500 | 45,300 | 48,200 | 47,332 | 441.300 |
| 19. Apr. 2024 | 46,950 | 47,650 | 46,550 | 47,000 | 46,153 | 444.600 |
| 18. Apr. 2024 | 45,950 | 47,200 | 46,350 | 47,100 | 46,251 | 335.300 |
| 17. Apr. 2024 | 45,200 | 46,700 | 45,200 | 46,100 | 45,269 | 184.300 |
| 16. Apr. 2024 | 47,000 | 47,500 | 45,200 | 46,850 | 46,006 | 424.000 |
| 15. Apr. 2024 | 46,850 | 47,900 | 44,600 | 47,000 | 46,153 | 971.800 |
| 12. Apr. 2024 | 48,350 | 48,350 | 45,100 | 46,750 | 45,908 | 858.500 |
| 11. Apr. 2024 | 49,400 | 49,700 | 47,000 | 48,300 | 47,430 | 2.217.200 |
| 10. Apr. 2024 | 50,500 | 50,200 | 48,600 | 49,400 | 48,510 | 1.323.600 |
| 09. Apr. 2024 | 50,000 | 50,200 | 48,900 | 49,500 | 48,608 | 180.500 |
| 08. Apr. 2024 | 50,000 | 52,500 | 49,400 | 49,950 | 49,050 | 424.666 |
| 05. Apr. 2024 | 51,000 | 51,450 | 49,650 | 50,000 | 49,099 | 122.100 |
| 03. Apr. 2024 | 51,000 | 51,050 | 49,950 | 51,000 | 50,081 | 509.800 |
| 02. Apr. 2024 | 51,850 | 52,400 | 50,400 | 51,000 | 50,081 | 365.900 |
| 28. März 2024 | 50,500 | 50,500 | 48,750 | 50,100 | 49,197 | 493.700 |
| 27. März 2024 | 49,350 | 51,100 | 48,950 | 49,900 | 49,001 | 823.000 |
| 26. März 2024 | 48,450 | 50,000 | 48,450 | 48,850 | 47,970 | 463.500 |
| 25. März 2024 | 47,200 | 50,500 | 47,200 | 48,000 | 47,135 | 1.265.800 |
| 22. März 2024 | 48,200 | 48,200 | 45,700 | 47,200 | 46,350 | 361.000 |
| 21. März 2024 | 49,600 | 49,700 | 46,450 | 48,250 | 47,381 | 682.300 |
| 20. März 2024 | 47,200 | 49,000 | 46,500 | 49,000 | 48,117 | 769.485 |
| 19. März 2024 | 46,800 | 47,000 | 46,150 | 47,000 | 46,153 | 453.800 |
| 18. März 2024 | 45,500 | 47,000 | 45,400 | 46,600 | 45,760 | 503.100 |
| 15. März 2024 | 46,650 | 46,650 | 43,100 | 45,500 | 44,680 | 336.900 |
| 14. März 2024 | 47,050 | 47,350 | 46,150 | 46,500 | 45,662 | 331.000 |
| 13. März 2024 | 47,250 | 47,300 | 46,200 | 47,050 | 46,202 | 569.900 |
| 12. März 2024 | 46,500 | 47,800 | 46,050 | 47,000 | 46,153 | 742.100 |
| 11. März 2024 | 45,750 | 46,100 | 44,950 | 45,700 | 44,877 | 592.100 |
| 08. März 2024 | 44,700 | 46,400 | 44,300 | 44,800 | 43,993 | 686.700 |
| 07. März 2024 | 45,050 | 46,350 | 44,800 | 45,400 | 44,582 | 393.300 |
| 06. März 2024 | 47,200 | 47,200 | 44,600 | 45,350 | 44,533 | 352.000 |
| 05. März 2024 | 47,300 | 47,700 | 44,350 | 46,450 | 45,613 | 241.234 |
| 04. März 2024 | 43,200 | 48,500 | 43,000 | 46,850 | 46,006 | 1.371.600 |
| 01. März 2024 | 40,500 | 42,250 | 40,000 | 40,650 | 39,918 | 305.100 |
| 29. Feb. 2024 | 36,350 | 40,500 | 36,350 | 40,200 | 39,476 | 1.286.400 |
| 28. Feb. 2024 | 37,850 | 38,300 | 36,550 | 36,900 | 36,235 | 222.400 |
| 27. Feb. 2024 | 38,150 | 39,450 | 37,600 | 38,350 | 37,659 | 258.300 |
| 26. Feb. 2024 | 40,000 | 40,100 | 38,600 | 38,650 | 37,954 | 153.600 |
| 23. Feb. 2024 | 39,500 | 40,550 | 38,850 | 39,900 | 39,181 | 269.400 |
| 22. Feb. 2024 | 38,500 | 39,200 | 37,600 | 39,200 | 38,494 | 234.136 |
| 21. Feb. 2024 | 38,350 | 39,000 | 38,000 | 38,500 | 37,806 | 156.100 |
| 20. Feb. 2024 | 41,900 | 41,900 | 37,800 | 38,150 | 37,463 | 97.600 |
| 19. Feb. 2024 | 38,600 | 39,200 | 37,000 | 38,050 | 37,364 | 178.500 |
| 16. Feb. 2024 | 37,900 | 38,500 | 37,250 | 38,450 | 37,757 | 58.000 |
| 15. Feb. 2024 | 39,250 | 39,250 | 36,650 | 37,600 | 36,923 | 48.200 |
| 14. Feb. 2024 | 36,850 | 38,850 | 36,100 | 38,650 | 37,954 | 99.000 |
| 09. Feb. 2024 | 37,000 | 37,000 | 37,000 | 37,000 | 36,333 | - |
| 08. Feb. 2024 | 40,500 | 40,500 | 36,250 | 38,900 | 38,199 | 505.300 |
| 07. Feb. 2024 | 38,000 | 40,500 | 36,700 | 36,700 | 36,039 | 379.870 |
| 06. Feb. 2024 | 32,250 | 38,300 | 31,900 | 38,000 | 37,315 | 857.300 |
| 05. Feb. 2024 | 30,550 | 32,400 | 29,800 | 32,050 | 31,473 | 1.331.700 |
| 02. Feb. 2024 | 31,650 | 31,650 | 30,050 | 30,500 | 29,951 | 207.700 |
| 01. Feb. 2024 | 32,200 | 33,450 | 30,500 | 30,900 | 30,343 | 1.723.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
