Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.343,57 +517,52 (+0,91%)
Nayuki Holdings Limited (2150.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 2,060 | 2,130 | 2,050 | 2,060 | 2,060 | 3.412.045 |
| 27. Juni 2024 | 2,130 | 2,140 | 2,050 | 2,070 | 2,070 | 4.483.500 |
| 26. Juni 2024 | 2,130 | 2,150 | 2,070 | 2,150 | 2,150 | 4.209.000 |
| 25. Juni 2024 | 2,240 | 2,240 | 2,100 | 2,120 | 2,120 | 7.942.000 |
| 24. Juni 2024 | 2,210 | 2,240 | 2,160 | 2,210 | 2,210 | 4.722.500 |
| 21. Juni 2024 | 2,260 | 2,260 | 2,200 | 2,260 | 2,260 | 6.021.500 |
| 20. Juni 2024 | 2,330 | 2,340 | 2,250 | 2,260 | 2,260 | 2.680.000 |
| 19. Juni 2024 | 2,290 | 2,340 | 2,260 | 2,340 | 2,340 | 2.162.500 |
| 18. Juni 2024 | 2,330 | 2,350 | 2,270 | 2,290 | 2,290 | 1.874.000 |
| 17. Juni 2024 | 2,360 | 2,370 | 2,300 | 2,330 | 2,330 | 1.433.500 |
| 14. Juni 2024 | 2,300 | 2,370 | 2,280 | 2,360 | 2,360 | 2.812.500 |
| 13. Juni 2024 | 2,310 | 2,350 | 2,290 | 2,330 | 2,330 | 1.901.500 |
| 12. Juni 2024 | 2,340 | 2,380 | 2,300 | 2,310 | 2,310 | 1.951.000 |
| 11. Juni 2024 | 2,380 | 2,380 | 2,300 | 2,340 | 2,340 | 2.414.500 |
| 07. Juni 2024 | 2,420 | 2,440 | 2,370 | 2,380 | 2,380 | 1.985.500 |
| 06. Juni 2024 | 2,480 | 2,500 | 2,400 | 2,420 | 2,420 | 2.584.920 |
| 05. Juni 2024 | 2,530 | 2,540 | 2,460 | 2,470 | 2,470 | 1.958.400 |
| 04. Juni 2024 | 2,480 | 2,530 | 2,450 | 2,510 | 2,510 | 1.661.000 |
| 03. Juni 2024 | 2,500 | 2,540 | 2,470 | 2,480 | 2,480 | 1.393.000 |
| 31. Mai 2024 | 2,530 | 2,550 | 2,460 | 2,470 | 2,470 | 2.896.000 |
| 30. Mai 2024 | 2,560 | 2,600 | 2,460 | 2,480 | 2,480 | 6.379.500 |
| 29. Mai 2024 | 2,600 | 2,620 | 2,550 | 2,580 | 2,580 | 1.243.000 |
| 28. Mai 2024 | 2,600 | 2,660 | 2,590 | 2,600 | 2,600 | 1.622.000 |
| 27. Mai 2024 | 2,550 | 2,640 | 2,530 | 2,630 | 2,630 | 1.820.000 |
| 24. Mai 2024 | 2,580 | 2,600 | 2,530 | 2,570 | 2,570 | 3.285.500 |
| 23. Mai 2024 | 2,700 | 2,700 | 2,600 | 2,620 | 2,620 | 3.564.000 |
| 22. Mai 2024 | 2,760 | 2,780 | 2,690 | 2,700 | 2,700 | 5.513.000 |
| 21. Mai 2024 | 2,880 | 2,880 | 2,720 | 2,750 | 2,750 | 6.554.500 |
| 20. Mai 2024 | 2,820 | 2,920 | 2,810 | 2,880 | 2,880 | 5.628.500 |
| 17. Mai 2024 | 2,830 | 2,950 | 2,800 | 2,830 | 2,830 | 12.642.000 |
| 16. Mai 2024 | 2,830 | 2,870 | 2,780 | 2,830 | 2,830 | 4.455.500 |
| 14. Mai 2024 | 2,930 | 2,980 | 2,790 | 2,830 | 2,830 | 7.037.000 |
| 13. Mai 2024 | 2,990 | 2,990 | 2,860 | 2,930 | 2,930 | 3.798.500 |
| 10. Mai 2024 | 2,850 | 3,050 | 2,850 | 2,990 | 2,990 | 7.571.500 |
| 09. Mai 2024 | 2,740 | 2,860 | 2,740 | 2,850 | 2,850 | 3.262.000 |
| 08. Mai 2024 | 2,890 | 2,920 | 2,740 | 2,750 | 2,750 | 3.080.500 |
| 07. Mai 2024 | 2,840 | 3,000 | 2,800 | 2,890 | 2,890 | 9.950.500 |
| 06. Mai 2024 | 2,900 | 2,920 | 2,780 | 2,790 | 2,790 | 3.499.500 |
| 03. Mai 2024 | 2,880 | 2,910 | 2,790 | 2,880 | 2,880 | 845.000 |
| 02. Mai 2024 | 2,720 | 2,920 | 2,720 | 2,880 | 2,880 | 2.019.000 |
| 30. Apr. 2024 | 2,790 | 2,840 | 2,650 | 2,770 | 2,770 | 4.077.500 |
| 29. Apr. 2024 | 2,690 | 2,860 | 2,650 | 2,790 | 2,790 | 12.667.500 |
| 26. Apr. 2024 | 2,390 | 2,700 | 2,390 | 2,680 | 2,680 | 13.623.170 |
| 25. Apr. 2024 | 2,400 | 2,430 | 2,360 | 2,390 | 2,390 | 1.897.000 |
| 24. Apr. 2024 | 2,310 | 2,430 | 2,270 | 2,390 | 2,390 | 5.865.770 |
| 23. Apr. 2024 | 2,280 | 2,360 | 2,280 | 2,280 | 2,280 | 4.924.500 |
| 22. Apr. 2024 | 2,270 | 2,330 | 2,250 | 2,280 | 2,280 | 1.850.500 |
| 19. Apr. 2024 | 2,390 | 2,390 | 2,240 | 2,260 | 2,260 | 4.621.500 |
| 18. Apr. 2024 | 2,380 | 2,430 | 2,340 | 2,360 | 2,360 | 3.608.500 |
| 17. Apr. 2024 | 2,410 | 2,480 | 2,340 | 2,390 | 2,390 | 5.625.000 |
| 16. Apr. 2024 | 2,560 | 2,560 | 2,380 | 2,390 | 2,390 | 10.239.500 |
| 15. Apr. 2024 | 2,620 | 2,630 | 2,550 | 2,570 | 2,570 | 2.368.000 |
| 12. Apr. 2024 | 2,670 | 2,730 | 2,590 | 2,650 | 2,650 | 4.275.500 |
| 11. Apr. 2024 | 2,660 | 2,690 | 2,630 | 2,670 | 2,670 | 2.298.500 |
| 10. Apr. 2024 | 2,710 | 2,720 | 2,660 | 2,680 | 2,680 | 1.307.500 |
| 09. Apr. 2024 | 2,580 | 2,760 | 2,580 | 2,710 | 2,710 | 4.674.000 |
| 08. Apr. 2024 | 2,520 | 2,630 | 2,470 | 2,560 | 2,560 | 4.543.000 |
| 05. Apr. 2024 | 2,610 | 2,610 | 2,470 | 2,530 | 2,530 | 2.647.000 |
| 03. Apr. 2024 | 2,730 | 2,730 | 2,600 | 2,610 | 2,610 | 4.814.000 |
| 02. Apr. 2024 | 2,680 | 2,850 | 2,680 | 2,730 | 2,730 | 9.660.500 |
| 28. März 2024 | 2,940 | 2,960 | 2,570 | 2,660 | 2,660 | 21.021.300 |
| 27. März 2024 | 3,010 | 3,100 | 2,990 | 3,050 | 3,050 | 2.524.000 |
| 26. März 2024 | 3,000 | 3,050 | 2,970 | 3,000 | 3,000 | 1.634.000 |
| 25. März 2024 | 3,090 | 3,090 | 2,980 | 2,990 | 2,990 | 2.329.500 |
| 22. März 2024 | 3,170 | 3,180 | 3,040 | 3,060 | 3,060 | 2.370.500 |
| 21. März 2024 | 3,070 | 3,190 | 3,070 | 3,170 | 3,170 | 2.232.000 |
| 20. März 2024 | 3,080 | 3,130 | 3,050 | 3,060 | 3,060 | 3.112.000 |
| 19. März 2024 | 3,160 | 3,160 | 3,060 | 3,080 | 3,080 | 1.601.500 |
| 18. März 2024 | 3,180 | 3,210 | 3,140 | 3,190 | 3,190 | 1.283.000 |
| 15. März 2024 | 3,270 | 3,270 | 3,140 | 3,190 | 3,190 | 1.660.500 |
| 14. März 2024 | 3,260 | 3,490 | 3,190 | 3,270 | 3,270 | 4.579.000 |
| 13. März 2024 | 3,300 | 3,340 | 3,240 | 3,260 | 3,260 | 3.482.000 |
| 12. März 2024 | 3,100 | 3,300 | 3,100 | 3,260 | 3,260 | 7.617.700 |
| 11. März 2024 | 2,970 | 3,230 | 2,970 | 3,100 | 3,100 | 5.174.000 |
| 08. März 2024 | 2,930 | 3,030 | 2,930 | 2,970 | 2,970 | 1.380.500 |
| 07. März 2024 | 2,950 | 3,030 | 2,900 | 2,920 | 2,920 | 2.205.000 |
| 06. März 2024 | 2,940 | 3,050 | 2,920 | 3,000 | 3,000 | 2.241.000 |
| 05. März 2024 | 3,040 | 3,050 | 2,920 | 2,940 | 2,940 | 3.709.000 |
| 04. März 2024 | 3,120 | 3,180 | 3,060 | 3,090 | 3,090 | 1.520.500 |
| 01. März 2024 | 3,090 | 3,160 | 2,960 | 3,130 | 3,130 | 3.448.000 |
| 29. Feb. 2024 | 3,100 | 3,210 | 3,070 | 3,080 | 3,080 | 5.683.000 |
| 28. Feb. 2024 | 3,250 | 3,290 | 3,070 | 3,120 | 3,120 | 8.433.000 |
| 27. Feb. 2024 | 3,370 | 3,370 | 3,200 | 3,280 | 3,280 | 6.969.756 |
| 26. Feb. 2024 | 3,460 | 3,470 | 3,320 | 3,370 | 3,370 | 6.567.646 |
| 23. Feb. 2024 | 3,030 | 3,490 | 2,950 | 3,460 | 3,460 | 13.941.500 |
| 22. Feb. 2024 | 2,980 | 3,060 | 2,910 | 3,030 | 3,030 | 2.260.000 |
| 21. Feb. 2024 | 2,810 | 2,990 | 2,810 | 2,960 | 2,960 | 2.938.500 |
| 20. Feb. 2024 | 2,800 | 2,850 | 2,770 | 2,810 | 2,810 | 1.735.000 |
| 19. Feb. 2024 | 2,920 | 2,920 | 2,820 | 2,830 | 2,830 | 1.177.000 |
| 16. Feb. 2024 | 2,730 | 2,950 | 2,680 | 2,920 | 2,920 | 1.869.500 |
| 15. Feb. 2024 | 2,750 | 2,790 | 2,690 | 2,730 | 2,730 | 930.000 |
| 14. Feb. 2024 | 2,620 | 2,750 | 2,600 | 2,750 | 2,750 | 834.000 |
| 09. Feb. 2024 | 2,660 | 2,660 | 2,660 | 2,660 | 2,660 | - |
| 08. Feb. 2024 | 2,650 | 2,820 | 2,640 | 2,750 | 2,750 | 4.260.000 |
| 07. Feb. 2024 | 2,740 | 2,780 | 2,630 | 2,650 | 2,650 | 3.373.500 |
| 06. Feb. 2024 | 2,440 | 2,700 | 2,400 | 2,670 | 2,670 | 7.273.400 |
| 05. Feb. 2024 | 2,530 | 2,540 | 2,430 | 2,440 | 2,440 | 2.901.000 |
| 02. Feb. 2024 | 2,580 | 2,730 | 2,530 | 2,540 | 2,540 | 13.244.500 |
| 01. Feb. 2024 | 2,510 | 2,770 | 2,450 | 2,580 | 2,580 | 44.926.100 |
| 31. Jan. 2024 | 2,610 | 2,620 | 2,480 | 2,520 | 2,520 | 4.409.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
