Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.428,96 -257,36 (-0,67%) Gold
2.367,70 +21,90 (+0,93%) EUR/USD
1,0896 +0,0041 (+0,38%) Bitcoin EUR
63.596,11 +1.600,73 (+2,58%)
China Vanke Co., Ltd. (2202.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 5,440 | 5,520 | 5,310 | 5,420 | 5,420 | 52.118.044 |
| 31. Mai 2024 | 5,550 | 5,620 | 5,370 | 5,370 | 5,370 | 109.016.265 |
| 30. Mai 2024 | 5,670 | 5,670 | 5,360 | 5,490 | 5,490 | 113.275.161 |
| 29. Mai 2024 | 5,930 | 6,080 | 5,680 | 5,720 | 5,720 | 100.084.900 |
| 28. Mai 2024 | 6,290 | 6,450 | 5,820 | 5,880 | 5,880 | 114.406.029 |
| 27. Mai 2024 | 6,220 | 6,280 | 5,950 | 6,110 | 6,110 | 99.551.717 |
| 24. Mai 2024 | 6,830 | 6,830 | 6,190 | 6,230 | 6,230 | 135.057.292 |
| 23. Mai 2024 | 7,000 | 7,000 | 6,600 | 6,820 | 6,820 | 176.676.602 |
| 22. Mai 2024 | 6,750 | 7,440 | 6,720 | 7,020 | 7,020 | 215.516.014 |
| 21. Mai 2024 | 6,820 | 7,060 | 6,600 | 6,750 | 6,750 | 134.020.243 |
| 20. Mai 2024 | 6,880 | 7,280 | 6,390 | 6,830 | 6,830 | 337.228.882 |
| 17. Mai 2024 | 5,900 | 6,940 | 5,650 | 6,840 | 6,840 | 486.391.364 |
| 16. Mai 2024 | 5,210 | 5,740 | 5,110 | 5,730 | 5,730 | 217.702.731 |
| 14. Mai 2024 | 5,000 | 5,170 | 4,930 | 4,940 | 4,940 | 52.332.105 |
| 13. Mai 2024 | 4,950 | 5,000 | 4,840 | 4,950 | 4,950 | 47.180.599 |
| 10. Mai 2024 | 4,760 | 5,060 | 4,720 | 4,980 | 4,980 | 127.859.021 |
| 09. Mai 2024 | 4,550 | 4,860 | 4,520 | 4,710 | 4,710 | 91.182.513 |
| 08. Mai 2024 | 4,830 | 4,830 | 4,450 | 4,470 | 4,470 | 87.586.600 |
| 07. Mai 2024 | 4,850 | 4,970 | 4,610 | 4,800 | 4,800 | 122.428.668 |
| 06. Mai 2024 | 4,910 | 5,160 | 4,770 | 4,800 | 4,800 | 114.559.471 |
| 03. Mai 2024 | 5,230 | 5,310 | 4,940 | 5,010 | 5,010 | 46.034.964 |
| 02. Mai 2024 | 4,590 | 5,310 | 4,560 | 5,130 | 5,130 | 66.790.922 |
| 30. Apr. 2024 | 4,910 | 4,910 | 4,460 | 4,630 | 4,630 | 196.318.740 |
| 29. Apr. 2024 | 4,180 | 5,030 | 4,180 | 4,950 | 4,950 | 255.551.161 |
| 26. Apr. 2024 | 3,940 | 4,190 | 3,890 | 4,160 | 4,160 | 122.690.042 |
| 25. Apr. 2024 | 3,860 | 3,970 | 3,830 | 3,920 | 3,920 | 57.199.499 |
| 24. Apr. 2024 | 3,850 | 3,920 | 3,810 | 3,850 | 3,850 | 61.075.588 |
| 23. Apr. 2024 | 3,790 | 3,810 | 3,740 | 3,790 | 3,790 | 26.657.156 |
| 22. Apr. 2024 | 3,720 | 3,800 | 3,680 | 3,750 | 3,750 | 34.044.010 |
| 19. Apr. 2024 | 3,740 | 3,740 | 3,630 | 3,690 | 3,690 | 43.046.030 |
| 18. Apr. 2024 | 3,830 | 3,880 | 3,750 | 3,760 | 3,760 | 39.716.440 |
| 17. Apr. 2024 | 3,870 | 4,020 | 3,800 | 3,820 | 3,820 | 64.559.502 |
| 16. Apr. 2024 | 3,810 | 4,040 | 3,720 | 3,870 | 3,870 | 122.194.826 |
| 15. Apr. 2024 | 3,740 | 3,940 | 3,740 | 3,820 | 3,820 | 129.852.101 |
| 12. Apr. 2024 | 4,090 | 4,110 | 3,850 | 3,850 | 3,850 | 111.068.472 |
| 11. Apr. 2024 | 4,140 | 4,180 | 4,060 | 4,140 | 4,140 | 88.978.696 |
| 10. Apr. 2024 | 4,430 | 4,470 | 4,210 | 4,220 | 4,220 | 78.362.346 |
| 09. Apr. 2024 | 4,420 | 4,500 | 4,360 | 4,410 | 4,410 | 40.178.493 |
| 08. Apr. 2024 | 4,280 | 4,460 | 4,200 | 4,380 | 4,380 | 70.136.839 |
| 05. Apr. 2024 | 4,560 | 4,560 | 4,330 | 4,330 | 4,330 | 32.772.180 |
| 03. Apr. 2024 | 4,720 | 4,850 | 4,510 | 4,520 | 4,520 | 80.287.299 |
| 02. Apr. 2024 | 5,220 | 5,230 | 4,710 | 4,720 | 4,720 | 153.818.145 |
| 28. März 2024 | 5,350 | 5,490 | 5,350 | 5,420 | 5,420 | 16.049.613 |
| 27. März 2024 | 5,590 | 5,600 | 5,330 | 5,350 | 5,350 | 25.566.360 |
| 26. März 2024 | 5,530 | 5,740 | 5,510 | 5,580 | 5,580 | 33.345.180 |
| 25. März 2024 | 5,420 | 5,600 | 5,360 | 5,470 | 5,470 | 24.272.700 |
| 22. März 2024 | 5,490 | 5,490 | 5,330 | 5,380 | 5,380 | 24.724.365 |
| 21. März 2024 | 5,430 | 5,630 | 5,430 | 5,530 | 5,530 | 43.248.480 |
| 20. März 2024 | 5,410 | 5,450 | 5,340 | 5,370 | 5,370 | 29.942.040 |
| 19. März 2024 | 5,660 | 5,670 | 5,360 | 5,360 | 5,360 | 59.634.158 |
| 18. März 2024 | 5,870 | 5,920 | 5,670 | 5,680 | 5,680 | 38.218.957 |
| 15. März 2024 | 6,080 | 6,110 | 5,820 | 5,870 | 5,870 | 73.389.967 |
| 14. März 2024 | 6,080 | 6,280 | 6,020 | 6,160 | 6,160 | 83.170.128 |
| 13. März 2024 | 6,280 | 6,280 | 6,030 | 6,080 | 6,080 | 48.992.124 |
| 12. März 2024 | 5,710 | 6,350 | 5,630 | 6,300 | 6,300 | 139.351.222 |
| 11. März 2024 | 5,650 | 5,730 | 5,530 | 5,710 | 5,710 | 47.178.500 |
| 08. März 2024 | 5,450 | 5,570 | 5,450 | 5,520 | 5,520 | 25.986.440 |
| 07. März 2024 | 5,490 | 5,600 | 5,400 | 5,440 | 5,440 | 32.670.418 |
| 06. März 2024 | 5,440 | 5,590 | 5,420 | 5,500 | 5,500 | 42.163.797 |
| 05. März 2024 | 5,540 | 5,560 | 5,370 | 5,460 | 5,460 | 80.656.251 |
| 04. März 2024 | 5,990 | 5,990 | 5,560 | 5,600 | 5,600 | 104.638.521 |
| 01. März 2024 | 6,070 | 6,130 | 5,990 | 6,030 | 6,030 | 25.025.153 |
| 29. Feb. 2024 | 6,130 | 6,190 | 6,060 | 6,060 | 6,060 | 42.129.814 |
| 28. Feb. 2024 | 6,360 | 6,380 | 6,130 | 6,140 | 6,140 | 34.840.900 |
| 27. Feb. 2024 | 6,470 | 6,470 | 6,260 | 6,360 | 6,360 | 58.814.665 |
| 26. Feb. 2024 | 6,550 | 6,590 | 6,420 | 6,500 | 6,500 | 16.394.604 |
| 23. Feb. 2024 | 6,440 | 6,610 | 6,400 | 6,560 | 6,560 | 36.359.400 |
| 22. Feb. 2024 | 6,350 | 6,440 | 6,260 | 6,440 | 6,440 | 16.968.200 |
| 21. Feb. 2024 | 6,110 | 6,530 | 6,040 | 6,340 | 6,340 | 41.354.846 |
| 20. Feb. 2024 | 6,150 | 6,250 | 6,050 | 6,120 | 6,120 | 25.912.162 |
| 19. Feb. 2024 | 6,340 | 6,340 | 6,020 | 6,130 | 6,130 | 30.032.236 |
| 16. Feb. 2024 | 5,930 | 6,370 | 5,880 | 6,370 | 6,370 | 15.410.785 |
| 15. Feb. 2024 | 6,030 | 6,030 | 5,810 | 5,930 | 5,930 | 10.101.946 |
| 14. Feb. 2024 | 5,820 | 6,070 | 5,680 | 6,040 | 6,040 | 11.224.653 |
| 09. Feb. 2024 | 5,840 | 5,840 | 5,840 | 5,840 | 5,840 | - |
| 08. Feb. 2024 | 6,170 | 6,360 | 6,170 | 6,300 | 6,300 | 26.308.055 |
| 07. Feb. 2024 | 6,380 | 6,380 | 6,100 | 6,140 | 6,140 | 24.249.035 |
| 06. Feb. 2024 | 5,980 | 6,330 | 5,940 | 6,320 | 6,320 | 18.948.520 |
| 05. Feb. 2024 | 6,100 | 6,100 | 5,870 | 5,980 | 5,980 | 21.201.502 |
| 02. Feb. 2024 | 6,030 | 6,420 | 6,030 | 6,120 | 6,120 | 24.400.893 |
| 01. Feb. 2024 | 6,040 | 6,210 | 5,970 | 6,040 | 6,040 | 18.426.982 |
| 31. Jan. 2024 | 6,230 | 6,290 | 6,080 | 6,130 | 6,130 | 16.577.120 |
| 30. Jan. 2024 | 6,410 | 6,410 | 6,200 | 6,230 | 6,230 | 17.471.110 |
| 29. Jan. 2024 | 6,650 | 6,720 | 6,350 | 6,410 | 6,410 | 28.606.937 |
| 26. Jan. 2024 | 6,500 | 6,650 | 6,450 | 6,490 | 6,490 | 33.012.652 |
| 25. Jan. 2024 | 6,140 | 6,500 | 6,030 | 6,500 | 6,500 | 39.900.599 |
| 24. Jan. 2024 | 5,940 | 6,150 | 5,840 | 6,140 | 6,140 | 20.667.082 |
| 23. Jan. 2024 | 5,660 | 5,920 | 5,630 | 5,870 | 5,870 | 18.017.974 |
| 22. Jan. 2024 | 5,930 | 5,940 | 5,610 | 5,670 | 5,670 | 29.358.481 |
| 19. Jan. 2024 | 6,020 | 6,070 | 5,910 | 5,950 | 5,950 | 14.026.072 |
| 18. Jan. 2024 | 5,950 | 6,060 | 5,910 | 6,020 | 6,020 | 15.889.599 |
| 17. Jan. 2024 | 6,170 | 6,170 | 5,880 | 5,940 | 5,940 | 34.465.114 |
| 16. Jan. 2024 | 6,420 | 6,420 | 6,160 | 6,190 | 6,190 | 24.910.746 |
| 15. Jan. 2024 | 6,420 | 6,420 | 6,420 | 6,420 | 6,420 | - |
| 12. Jan. 2024 | 6,550 | 6,630 | 6,420 | 6,420 | 6,420 | 15.723.030 |
| 11. Jan. 2024 | 6,500 | 6,620 | 6,440 | 6,560 | 6,560 | 12.399.628 |
| 10. Jan. 2024 | 6,570 | 6,640 | 6,450 | 6,490 | 6,490 | 19.360.200 |
| 09. Jan. 2024 | 6,620 | 6,700 | 6,540 | 6,560 | 6,560 | 11.562.490 |
| 08. Jan. 2024 | 6,800 | 6,810 | 6,580 | 6,610 | 6,610 | 15.795.780 |
| 05. Jan. 2024 | 6,790 | 6,910 | 6,710 | 6,750 | 6,750 | 10.748.882 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
