Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.664,45 -104,51 (-0,56%) Euro Stoxx 50
5.032,77 -41,57 (-0,82%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.427,70 -10,80 (-0,44%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.665,88 +4.027,64 (+6,53%)
Dexin Services Group Limited (2215.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 02:25PM HKT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Mai 2024 | 1,710 | 1,920 | 1,710 | 1,920 | 1,920 | 25.000 |
| 17. Mai 2024 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | - |
| 16. Mai 2024 | 1,900 | 1,950 | 1,890 | 1,950 | 1,950 | 4.305.000 |
| 14. Mai 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 13. Mai 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 10. Mai 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 09. Mai 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 08. Mai 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 07. Mai 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 06. Mai 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 03. Mai 2024 | 1,890 | 1,900 | 1,890 | 1,900 | 1,900 | 4.000 |
| 02. Mai 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | - |
| 30. Apr. 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | - |
| 29. Apr. 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | - |
| 26. Apr. 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | - |
| 25. Apr. 2024 | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 2.000 |
| 24. Apr. 2024 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | - |
| 23. Apr. 2024 | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | - |
| 22. Apr. 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
| 19. Apr. 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
| 18. Apr. 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
| 17. Apr. 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | - |
| 16. Apr. 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | - |
| 15. Apr. 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | - |
| 12. Apr. 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | - |
| 11. Apr. 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | - |
| 10. Apr. 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | - |
| 09. Apr. 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
| 08. Apr. 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
| 05. Apr. 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
| 03. Apr. 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
| 02. Apr. 2024 | 1,990 | 2,000 | 1,770 | 1,980 | 1,980 | 5.992.000 |
| 28. März 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 3.781.000 |
| 27. März 2024 | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 3.000 |
| 26. März 2024 | 1,820 | 1,820 | 1,710 | 1,780 | 1,780 | 6.000 |
| 25. März 2024 | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | - |
| 22. März 2024 | 1,790 | 1,790 | 1,790 | 1,790 | 1,790 | - |
| 21. März 2024 | 1,820 | 1,820 | 1,790 | 1,790 | 1,790 | 3.000 |
| 20. März 2024 | 1,790 | 1,980 | 1,790 | 1,980 | 1,980 | 21.000 |
| 19. März 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 2.000 |
| 18. März 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 15. März 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
| 14. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 13. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 12. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 11. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 08. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 07. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 06. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 05. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 04. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 01. März 2024 | 1,990 | 1,990 | 1,990 | 1,990 | 1,990 | - |
| 29. Feb. 2024 | 1,980 | 1,990 | 1,980 | 1,990 | 1,990 | 2.000 |
| 28. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 27. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 26. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 23. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 22. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 21. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 20. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 19. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 16. Feb. 2024 | 2,290 | 2,290 | 2,290 | 2,290 | 2,290 | - |
| 15. Feb. 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 14. Feb. 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 09. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 08. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 07. Feb. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 06. Feb. 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
| 05. Feb. 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 4.000 |
| 02. Feb. 2024 | 1,210 | 2,300 | 1,210 | 2,300 | 2,300 | 9.000 |
| 01. Feb. 2024 | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | - |
| 31. Jan. 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
| 30. Jan. 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 1.000 |
| 29. Jan. 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 1.000 |
| 26. Jan. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 25. Jan. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 24. Jan. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 23. Jan. 2024 | 2,200 | 2,200 | 2,000 | 2,000 | 2,000 | 2.000 |
| 22. Jan. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 19. Jan. 2024 | 2,070 | 2,200 | 2,070 | 2,090 | 2,090 | 3.000 |
| 18. Jan. 2024 | 2,250 | 2,250 | 2,000 | 2,070 | 2,070 | 16.000 |
| 17. Jan. 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
| 16. Jan. 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
| 15. Jan. 2024 | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | - |
| 12. Jan. 2024 | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | - |
| 11. Jan. 2024 | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | - |
| 10. Jan. 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
| 09. Jan. 2024 | 2,240 | 2,430 | 2,240 | 2,420 | 2,420 | 3.000 |
| 08. Jan. 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
| 05. Jan. 2024 | 2,390 | 2,450 | 2,390 | 2,450 | 2,450 | 5.000 |
| 04. Jan. 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
| 03. Jan. 2024 | 2,150 | 2,450 | 2,150 | 2,400 | 2,400 | 2.000 |
| 02. Jan. 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
| 29. Dez. 2023 | 2,280 | 2,490 | 2,300 | 2,300 | 2,300 | 7.000 |
| 28. Dez. 2023 | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 1.000 |
| 27. Dez. 2023 | 2,570 | 2,570 | 2,570 | 2,570 | 2,570 | - |
| 22. Dez. 2023 | 2,570 | 2,570 | 2,570 | 2,570 | 2,570 | - |
| 21. Dez. 2023 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
| 20. Dez. 2023 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
| 19. Dez. 2023 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
