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
56.584,45 -757,17 (-1,32%)
TI Cloud Inc. (2167.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 03:53PM HKT
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 2,480 | 2,490 | 2,340 | 2,390 | 2,390 | 30.600 |
| 27. Juni 2024 | 2,480 | 2,490 | 2,290 | 2,350 | 2,350 | 38.200 |
| 26. Juni 2024 | 2,410 | 2,480 | 2,200 | 2,220 | 2,220 | 36.000 |
| 25. Juni 2024 | 2,300 | 2,300 | 2,160 | 2,200 | 2,200 | 59.200 |
| 24. Juni 2024 | 2,410 | 2,330 | 2,230 | 2,280 | 2,280 | 30.200 |
| 21. Juni 2024 | 2,500 | 2,400 | 2,350 | 2,400 | 2,400 | 30.400 |
| 20. Juni 2024 | 2,500 | 2,500 | 2,400 | 2,400 | 2,400 | 39.400 |
| 19. Juni 2024 | 2,500 | 2,500 | 2,380 | 2,400 | 2,400 | 34.400 |
| 18. Juni 2024 | 2,500 | 2,500 | 2,350 | 2,370 | 2,370 | 36.400 |
| 17. Juni 2024 | 2,500 | 2,350 | 2,250 | 2,350 | 2,350 | 44.600 |
| 14. Juni 2024 | 2,440 | 2,490 | 2,320 | 2,350 | 2,350 | 30.000 |
| 13. Juni 2024 | 2,210 | 2,490 | 2,210 | 2,400 | 2,400 | 31.600 |
| 12. Juni 2024 | 2,110 | 2,490 | 2,100 | 2,400 | 2,400 | 33.800 |
| 11. Juni 2024 | 2,480 | 2,500 | 2,300 | 2,300 | 2,300 | 31.200 |
| 07. Juni 2024 | 2,500 | 2,500 | 2,320 | 2,440 | 2,440 | 41.000 |
| 06. Juni 2024 | 2,500 | 2,500 | 2,330 | 2,370 | 2,370 | 41.600 |
| 05. Juni 2024 | 2,500 | 2,500 | 2,270 | 2,270 | 2,270 | 30.400 |
| 04. Juni 2024 | 2,500 | 2,330 | 2,250 | 2,330 | 2,330 | 30.600 |
| 03. Juni 2024 | 2,500 | 2,510 | 2,250 | 2,250 | 2,250 | 24.600 |
| 31. Mai 2024 | 2,500 | 2,500 | 2,250 | 2,250 | 2,250 | 27.800 |
| 30. Mai 2024 | 2,490 | 2,490 | 2,180 | 2,180 | 2,180 | 29.200 |
| 29. Mai 2024 | 2,500 | 2,510 | 2,430 | 2,430 | 2,430 | 21.800 |
| 28. Mai 2024 | 2,500 | 2,500 | 2,260 | 2,260 | 2,260 | 42.200 |
| 27. Mai 2024 | 2,210 | 2,500 | 2,210 | 2,320 | 2,320 | 27.600 |
| 24. Mai 2024 | 2,500 | 2,490 | 2,200 | 2,210 | 2,210 | 30.600 |
| 23. Mai 2024 | 2,500 | 2,510 | 2,200 | 2,340 | 2,340 | 25.400 |
| 22. Mai 2024 | 2,500 | 2,500 | 2,350 | 2,390 | 2,390 | 23.800 |
| 21. Mai 2024 | 2,610 | 2,610 | 2,500 | 2,500 | 2,500 | 17.600 |
| 20. Mai 2024 | 2,710 | 2,720 | 2,500 | 2,610 | 2,610 | 22.600 |
| 17. Mai 2024 | 2,480 | 2,710 | 2,270 | 2,710 | 2,710 | 79.200 |
| 16. Mai 2024 | 2,450 | 2,500 | 2,230 | 2,270 | 2,270 | 30.000 |
| 14. Mai 2024 | 2,380 | 2,500 | 2,200 | 2,230 | 2,230 | 28.200 |
| 13. Mai 2024 | 2,370 | 2,500 | 2,190 | 2,310 | 2,310 | 32.000 |
| 10. Mai 2024 | 2,470 | 2,470 | 2,080 | 2,370 | 2,370 | 36.000 |
| 09. Mai 2024 | 2,390 | 2,500 | 2,390 | 2,460 | 2,460 | 20.600 |
| 08. Mai 2024 | 2,500 | 2,500 | 1,950 | 2,240 | 2,240 | 35.400 |
| 07. Mai 2024 | 2,500 | 2,500 | 2,330 | 2,330 | 2,330 | 24.200 |
| 06. Mai 2024 | 0,550 | 2,290 | 0,550 | 2,280 | 2,280 | 400 |
| 03. Mai 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
| 02. Mai 2024 | 2,300 | 2,300 | 2,280 | 2,300 | 2,300 | 2.400 |
| 30. Apr. 2024 | 2,300 | 2,400 | 2,190 | 2,300 | 2,300 | 33.400 |
| 29. Apr. 2024 | 2,170 | 2,190 | 2,170 | 2,190 | 2,190 | 20.200 |
| 26. Apr. 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | 600 |
| 25. Apr. 2024 | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | - |
| 24. Apr. 2024 | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | - |
| 23. Apr. 2024 | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | - |
| 22. Apr. 2024 | 2,030 | 2,100 | 2,030 | 2,050 | 2,050 | 3.800 |
| 19. Apr. 2024 | 2,100 | 2,100 | 2,020 | 2,100 | 2,100 | 50.400 |
| 18. Apr. 2024 | 2,190 | 2,190 | 2,100 | 2,100 | 2,100 | 58.600 |
| 17. Apr. 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | 4.600 |
| 16. Apr. 2024 | 2,090 | 2,190 | 2,010 | 2,190 | 2,190 | 62.933 |
| 15. Apr. 2024 | 2,210 | 2,210 | 2,080 | 2,100 | 2,100 | 57.000 |
| 12. Apr. 2024 | 2,250 | 2,280 | 2,200 | 2,210 | 2,210 | 20.800 |
| 11. Apr. 2024 | 2,300 | 2,300 | 2,200 | 2,250 | 2,250 | 55.800 |
| 10. Apr. 2024 | 2,310 | 2,480 | 2,160 | 2,370 | 2,370 | 31.000 |
| 09. Apr. 2024 | 2,590 | 2,590 | 2,100 | 2,300 | 2,300 | 82.200 |
| 08. Apr. 2024 | 3,420 | 3,420 | 2,100 | 2,590 | 2,590 | 550.200 |
| 05. Apr. 2024 | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | - |
| 03. Apr. 2024 | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | - |
| 02. Apr. 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | - |
| 28. März 2024 | 5,040 | 5,040 | 4,900 | 4,900 | 4,900 | 400 |
| 27. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 26. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 25. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 22. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 21. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 20. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 19. März 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 18. März 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 15. März 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 14. März 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 13. März 2024 | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | - |
| 12. März 2024 | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | - |
| 11. März 2024 | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | - |
| 08. März 2024 | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | - |
| 07. März 2024 | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | - |
| 06. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 05. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 04. März 2024 | 4,890 | 4,900 | 4,890 | 4,900 | 4,900 | 29.600 |
| 01. März 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 29. Feb. 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 28. Feb. 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,900 | - |
| 27. Feb. 2024 | 4,700 | 4,970 | 4,700 | 4,970 | 4,970 | 2.200 |
| 26. Feb. 2024 | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | - |
| 23. Feb. 2024 | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | - |
| 22. Feb. 2024 | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | - |
| 21. Feb. 2024 | 4,900 | 4,900 | 4,900 | 4,700 | 4,700 | 200 |
| 20. Feb. 2024 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 19. Feb. 2024 | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | - |
| 16. Feb. 2024 | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | - |
| 15. Feb. 2024 | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | - |
| 14. Feb. 2024 | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | - |
| 09. Feb. 2024 | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | - |
| 08. Feb. 2024 | 5,160 | 5,160 | 5,160 | 5,160 | 5,160 | - |
| 07. Feb. 2024 | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | - |
| 06. Feb. 2024 | 5,350 | 5,350 | 5,350 | 5,350 | 5,350 | - |
| 05. Feb. 2024 | 5,370 | 5,370 | 5,370 | 5,370 | 5,370 | - |
| 02. Feb. 2024 | 4,330 | 5,370 | 4,330 | 5,370 | 5,370 | 400 |
| 01. Feb. 2024 | 5,380 | 5,380 | 5,380 | 5,380 | 5,380 | - |
| 31. Jan. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
