Deutsche Märkte schließen in 36 Minuten
DAX
18.211,50 +143,59 (+0,79%) Euro Stoxx 50
4.940,35 +54,90 (+1,12%) Dow Jones 30
38.892,96 +58,10 (+0,15%) Gold
2.374,10 +27,20 (+1,16%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.559,29 -1,96 (-0,00%)
WuXi Biologics (Cayman) Inc. (2269.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Juni 2024 | 11,900 | 12,160 | 11,680 | 11,720 | 11,720 | 43.197.567 |
| 19. Juni 2024 | 11,780 | 12,040 | 11,620 | 11,940 | 11,940 | 41.270.780 |
| 18. Juni 2024 | 11,840 | 11,940 | 11,320 | 11,680 | 11,680 | 46.162.396 |
| 17. Juni 2024 | 11,880 | 12,160 | 11,460 | 11,900 | 11,900 | 47.635.497 |
| 14. Juni 2024 | 12,180 | 12,200 | 11,740 | 11,740 | 11,740 | 63.788.032 |
| 13. Juni 2024 | 12,540 | 12,840 | 11,920 | 12,280 | 12,280 | 117.800.376 |
| 12. Juni 2024 | 11,020 | 12,980 | 11,020 | 12,540 | 12,540 | 223.871.630 |
| 11. Juni 2024 | 11,220 | 11,320 | 10,880 | 10,980 | 10,980 | 59.273.817 |
| 07. Juni 2024 | 11,660 | 11,680 | 11,260 | 11,380 | 11,380 | 34.738.414 |
| 06. Juni 2024 | 11,880 | 12,040 | 11,400 | 11,560 | 11,560 | 32.076.260 |
| 05. Juni 2024 | 11,800 | 12,120 | 11,680 | 11,780 | 11,780 | 36.865.568 |
| 04. Juni 2024 | 11,320 | 11,900 | 11,260 | 11,780 | 11,780 | 51.351.047 |
| 03. Juni 2024 | 11,300 | 11,400 | 11,000 | 11,320 | 11,320 | 43.981.521 |
| 31. Mai 2024 | 11,480 | 11,700 | 11,140 | 11,140 | 11,140 | 59.975.382 |
| 30. Mai 2024 | 11,400 | 11,460 | 11,060 | 11,200 | 11,200 | 43.176.996 |
| 29. Mai 2024 | 11,680 | 11,760 | 11,420 | 11,420 | 11,420 | 49.558.260 |
| 28. Mai 2024 | 11,880 | 12,140 | 11,520 | 11,740 | 11,740 | 51.122.718 |
| 27. Mai 2024 | 12,440 | 12,520 | 11,420 | 11,860 | 11,860 | 112.950.567 |
| 24. Mai 2024 | 12,720 | 12,920 | 12,400 | 12,440 | 12,440 | 51.658.761 |
| 23. Mai 2024 | 13,020 | 13,280 | 12,820 | 12,880 | 12,880 | 40.827.229 |
| 22. Mai 2024 | 13,180 | 13,360 | 13,000 | 13,160 | 13,160 | 42.934.047 |
| 21. Mai 2024 | 13,980 | 13,980 | 13,140 | 13,180 | 13,180 | 97.515.139 |
| 20. Mai 2024 | 13,880 | 14,280 | 13,800 | 14,040 | 14,040 | 74.452.687 |
| 17. Mai 2024 | 14,660 | 14,720 | 14,020 | 14,060 | 14,060 | 79.338.632 |
| 16. Mai 2024 | 14,620 | 15,100 | 13,740 | 14,560 | 14,560 | 112.004.570 |
| 14. Mai 2024 | 14,200 | 15,060 | 14,200 | 14,500 | 14,500 | 134.177.787 |
| 13. Mai 2024 | 15,820 | 16,220 | 13,440 | 14,140 | 14,140 | 289.483.835 |
| 10. Mai 2024 | 14,700 | 14,740 | 14,160 | 14,660 | 14,660 | 60.551.883 |
| 09. Mai 2024 | 14,240 | 15,040 | 14,180 | 14,580 | 14,580 | 64.829.764 |
| 08. Mai 2024 | 14,320 | 14,640 | 14,060 | 14,120 | 14,120 | 35.672.415 |
| 07. Mai 2024 | 14,800 | 14,940 | 14,360 | 14,420 | 14,420 | 43.510.213 |
| 06. Mai 2024 | 14,200 | 15,100 | 14,140 | 14,860 | 14,860 | 87.192.896 |
| 03. Mai 2024 | 14,880 | 14,920 | 13,520 | 13,960 | 13,960 | 43.907.368 |
| 02. Mai 2024 | 13,720 | 14,600 | 13,220 | 14,560 | 14,560 | 30.294.657 |
| 30. Apr. 2024 | 14,020 | 14,140 | 13,660 | 13,740 | 13,740 | 28.719.633 |
| 29. Apr. 2024 | 13,860 | 14,540 | 13,440 | 13,960 | 13,960 | 61.056.530 |
| 26. Apr. 2024 | 12,720 | 13,620 | 12,620 | 13,480 | 13,480 | 55.504.715 |
| 25. Apr. 2024 | 12,780 | 13,200 | 12,600 | 12,740 | 12,740 | 39.259.725 |
| 24. Apr. 2024 | 13,020 | 13,120 | 12,600 | 12,900 | 12,900 | 30.854.842 |
| 23. Apr. 2024 | 12,900 | 13,340 | 12,740 | 12,980 | 12,980 | 39.418.854 |
| 22. Apr. 2024 | 12,660 | 12,980 | 12,420 | 12,800 | 12,800 | 33.005.727 |
| 19. Apr. 2024 | 13,120 | 13,160 | 12,500 | 12,620 | 12,620 | 49.290.531 |
| 18. Apr. 2024 | 13,420 | 13,640 | 13,000 | 13,240 | 13,240 | 24.367.051 |
| 17. Apr. 2024 | 13,160 | 13,560 | 13,000 | 13,320 | 13,320 | 31.720.456 |
| 16. Apr. 2024 | 13,480 | 13,540 | 12,880 | 13,040 | 13,040 | 36.049.279 |
| 15. Apr. 2024 | 13,740 | 14,000 | 13,400 | 13,580 | 13,580 | 19.957.600 |
| 12. Apr. 2024 | 13,820 | 14,140 | 13,680 | 13,900 | 13,900 | 28.368.357 |
| 11. Apr. 2024 | 14,060 | 14,200 | 13,780 | 14,100 | 14,100 | 30.382.273 |
| 10. Apr. 2024 | 14,480 | 15,000 | 14,140 | 14,340 | 14,340 | 41.037.044 |
| 09. Apr. 2024 | 14,080 | 14,520 | 14,000 | 14,400 | 14,400 | 28.027.228 |
| 08. Apr. 2024 | 13,260 | 14,360 | 13,200 | 14,080 | 14,080 | 63.291.156 |
| 05. Apr. 2024 | 13,620 | 13,700 | 12,900 | 13,360 | 13,360 | 49.502.474 |
| 03. Apr. 2024 | 14,200 | 14,540 | 13,920 | 14,040 | 14,040 | 43.477.465 |
| 02. Apr. 2024 | 14,600 | 14,720 | 14,060 | 14,200 | 14,200 | 71.253.684 |
| 28. März 2024 | 13,800 | 15,000 | 13,800 | 14,300 | 14,300 | 83.121.166 |
| 27. März 2024 | 13,600 | 14,360 | 13,040 | 13,760 | 13,760 | 59.194.251 |
| 26. März 2024 | 14,020 | 14,240 | 13,500 | 13,560 | 13,560 | 40.185.737 |
| 25. März 2024 | 13,700 | 14,280 | 13,500 | 14,020 | 14,020 | 77.331.722 |
| 22. März 2024 | 14,000 | 14,080 | 12,940 | 13,040 | 13,040 | 83.460.829 |
| 21. März 2024 | 14,000 | 14,240 | 13,840 | 14,200 | 14,200 | 48.701.909 |
| 20. März 2024 | 14,000 | 14,160 | 13,660 | 13,920 | 13,920 | 40.496.076 |
| 19. März 2024 | 14,180 | 14,500 | 13,820 | 13,920 | 13,920 | 69.269.443 |
| 18. März 2024 | 14,620 | 14,940 | 14,040 | 14,760 | 14,760 | 110.401.438 |
| 15. März 2024 | 15,880 | 16,140 | 14,240 | 14,440 | 14,440 | 215.082.251 |
| 14. März 2024 | 19,120 | 19,420 | 15,820 | 16,080 | 16,080 | 155.474.969 |
| 13. März 2024 | 18,660 | 18,900 | 18,040 | 18,500 | 18,500 | 39.002.122 |
| 12. März 2024 | 17,920 | 18,840 | 17,920 | 18,600 | 18,600 | 56.434.872 |
| 11. März 2024 | 17,600 | 17,940 | 17,000 | 17,700 | 17,700 | 48.810.881 |
| 08. März 2024 | 17,220 | 17,800 | 17,160 | 17,440 | 17,440 | 57.332.679 |
| 07. März 2024 | 18,500 | 18,680 | 16,800 | 17,080 | 17,080 | 168.501.126 |
| 06. März 2024 | 19,720 | 21,950 | 19,660 | 21,750 | 21,750 | 68.021.991 |
| 05. März 2024 | 20,800 | 20,800 | 19,900 | 19,940 | 19,940 | 45.424.836 |
| 04. März 2024 | 19,000 | 21,400 | 18,820 | 21,000 | 21,000 | 96.047.051 |
| 01. März 2024 | 18,780 | 19,200 | 18,620 | 18,800 | 18,800 | 31.730.847 |
| 29. Feb. 2024 | 18,220 | 19,360 | 18,220 | 19,040 | 19,040 | 39.323.206 |
| 28. Feb. 2024 | 19,200 | 19,820 | 18,460 | 18,460 | 18,460 | 44.604.255 |
| 27. Feb. 2024 | 18,880 | 19,280 | 18,300 | 18,900 | 18,900 | 34.524.801 |
| 26. Feb. 2024 | 18,480 | 19,280 | 18,420 | 18,760 | 18,760 | 36.423.107 |
| 23. Feb. 2024 | 18,380 | 18,480 | 17,920 | 18,240 | 18,240 | 24.285.997 |
| 22. Feb. 2024 | 17,800 | 18,480 | 17,700 | 18,420 | 18,420 | 33.635.666 |
| 21. Feb. 2024 | 16,980 | 18,480 | 16,820 | 18,100 | 18,100 | 55.332.762 |
| 20. Feb. 2024 | 16,960 | 17,420 | 16,340 | 17,220 | 17,220 | 33.041.609 |
| 19. Feb. 2024 | 17,280 | 17,320 | 16,300 | 16,600 | 16,600 | 35.982.303 |
| 16. Feb. 2024 | 15,420 | 17,540 | 15,020 | 17,280 | 17,280 | 52.845.245 |
| 15. Feb. 2024 | 15,880 | 15,880 | 14,800 | 15,420 | 15,420 | 48.036.081 |
| 14. Feb. 2024 | 16,160 | 16,260 | 14,700 | 15,720 | 15,720 | 75.024.755 |
| 09. Feb. 2024 | 17,320 | 17,320 | 17,320 | 17,320 | 17,320 | - |
| 08. Feb. 2024 | 18,740 | 18,760 | 17,000 | 17,720 | 17,720 | 69.682.855 |
| 07. Feb. 2024 | 19,500 | 20,800 | 18,880 | 19,180 | 19,180 | 115.255.888 |
| 06. Feb. 2024 | 17,400 | 18,300 | 16,200 | 18,160 | 18,160 | 94.337.399 |
| 05. Feb. 2024 | 16,700 | 17,840 | 16,320 | 17,300 | 17,300 | 127.922.342 |
| 02. Feb. 2024 | 21,300 | 21,750 | 16,300 | 16,780 | 16,780 | 245.370.225 |
| 01. Feb. 2024 | 20,800 | 21,850 | 20,350 | 21,150 | 21,150 | 61.799.006 |
| 31. Jan. 2024 | 21,900 | 22,300 | 20,250 | 20,500 | 20,500 | 98.926.570 |
| 30. Jan. 2024 | 21,550 | 23,200 | 21,550 | 22,350 | 22,350 | 95.782.966 |
| 29. Jan. 2024 | 24,800 | 25,700 | 22,650 | 23,150 | 23,150 | 120.235.342 |
| 26. Jan. 2024 | 31,450 | 32,250 | 21,650 | 24,550 | 24,550 | 307.053.388 |
| 25. Jan. 2024 | 29,400 | 30,350 | 28,900 | 30,000 | 30,000 | 30.133.583 |
| 24. Jan. 2024 | 29,050 | 29,900 | 27,900 | 29,400 | 29,400 | 38.723.653 |
| 23. Jan. 2024 | 26,950 | 29,350 | 26,950 | 28,450 | 28,450 | 36.159.119 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
