Deutsche Märkte schließen in 6 Stunden 47 Minuten
DAX
18.323,49 +145,87 (+0,80%) Euro Stoxx 50
4.963,67 +27,70 (+0,56%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,90 -1,90 (-0,08%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.490,36 +732,71 (+1,29%)
MGM China Holdings Limited (2282.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 12,660 | 12,760 | 12,140 | 12,260 | 12,260 | 6.856.528 |
| 25. Juni 2024 | 12,760 | 12,960 | 12,700 | 12,760 | 12,760 | 2.783.578 |
| 24. Juni 2024 | 13,020 | 13,020 | 12,620 | 12,760 | 12,760 | 4.389.180 |
| 21. Juni 2024 | 13,020 | 13,140 | 12,880 | 13,040 | 13,040 | 5.934.800 |
| 20. Juni 2024 | 13,280 | 13,380 | 13,020 | 13,020 | 13,020 | 3.316.100 |
| 19. Juni 2024 | 13,100 | 13,400 | 12,920 | 13,280 | 13,280 | 4.813.074 |
| 18. Juni 2024 | 13,140 | 13,420 | 12,920 | 13,100 | 13,100 | 4.634.200 |
| 17. Juni 2024 | 13,160 | 13,160 | 12,700 | 13,040 | 13,040 | 10.168.460 |
| 14. Juni 2024 | 13,500 | 13,500 | 13,000 | 13,220 | 13,220 | 5.796.069 |
| 13. Juni 2024 | 13,680 | 13,720 | 12,940 | 13,560 | 13,560 | 13.719.504 |
| 12. Juni 2024 | 14,400 | 14,400 | 13,480 | 13,500 | 13,500 | 9.296.662 |
| 11. Juni 2024 | 14,200 | 14,560 | 14,080 | 14,540 | 14,540 | 7.546.789 |
| 07. Juni 2024 | 14,480 | 14,480 | 13,900 | 14,000 | 14,000 | 5.121.649 |
| 06. Juni 2024 | 14,440 | 14,660 | 14,240 | 14,480 | 14,480 | 3.714.800 |
| 06. Juni 2024 | 0.243 Dividende | |||||
| 05. Juni 2024 | 14,940 | 14,940 | 14,500 | 14,660 | 14,417 | 2.630.000 |
| 04. Juni 2024 | 14,400 | 14,960 | 14,200 | 14,700 | 14,456 | 5.047.243 |
| 03. Juni 2024 | 14,000 | 14,540 | 14,000 | 14,420 | 14,181 | 4.788.593 |
| 31. Mai 2024 | 14,500 | 14,600 | 13,880 | 13,900 | 13,670 | 4.938.600 |
| 30. Mai 2024 | 14,300 | 14,340 | 14,100 | 14,220 | 13,984 | 2.776.972 |
| 29. Mai 2024 | 14,180 | 14,460 | 13,940 | 14,300 | 14,063 | 4.469.800 |
| 28. Mai 2024 | 13,940 | 14,400 | 13,920 | 14,180 | 13,945 | 4.340.000 |
| 27. Mai 2024 | 14,000 | 14,040 | 13,320 | 13,920 | 13,689 | 7.925.198 |
| 24. Mai 2024 | 14,400 | 14,400 | 13,860 | 13,960 | 13,729 | 5.303.188 |
| 23. Mai 2024 | 14,400 | 14,420 | 14,140 | 14,280 | 14,043 | 2.280.622 |
| 22. Mai 2024 | 14,700 | 14,700 | 14,260 | 14,400 | 14,161 | 3.145.738 |
| 21. Mai 2024 | 14,740 | 14,880 | 14,460 | 14,540 | 14,299 | 4.644.800 |
| 20. Mai 2024 | 14,600 | 15,120 | 14,580 | 14,740 | 14,496 | 6.860.800 |
| 17. Mai 2024 | 14,860 | 15,000 | 14,320 | 14,600 | 14,358 | 9.688.192 |
| 16. Mai 2024 | 14,760 | 15,160 | 14,740 | 14,820 | 14,574 | 6.084.278 |
| 14. Mai 2024 | 15,300 | 15,520 | 14,740 | 14,780 | 14,535 | 8.191.467 |
| 13. Mai 2024 | 14,560 | 15,280 | 14,500 | 15,260 | 15,007 | 9.962.450 |
| 10. Mai 2024 | 14,660 | 14,740 | 14,460 | 14,580 | 14,338 | 5.005.464 |
| 09. Mai 2024 | 14,500 | 14,820 | 14,440 | 14,700 | 14,456 | 6.684.255 |
| 08. Mai 2024 | 14,660 | 14,840 | 14,420 | 14,500 | 14,260 | 5.910.826 |
| 07. Mai 2024 | 14,620 | 14,980 | 14,300 | 14,760 | 14,515 | 6.671.552 |
| 06. Mai 2024 | 14,900 | 14,900 | 14,500 | 14,660 | 14,417 | 9.491.678 |
| 03. Mai 2024 | 14,180 | 15,140 | 14,100 | 14,900 | 14,653 | 25.183.592 |
| 02. Mai 2024 | 13,680 | 14,020 | 13,240 | 13,920 | 13,689 | 6.444.900 |
| 30. Apr. 2024 | 13,560 | 13,780 | 13,280 | 13,280 | 13,060 | 3.856.800 |
| 29. Apr. 2024 | 13,540 | 14,080 | 13,280 | 13,560 | 13,335 | 9.590.000 |
| 26. Apr. 2024 | 12,980 | 13,500 | 12,900 | 13,420 | 13,198 | 5.416.951 |
| 25. Apr. 2024 | 13,020 | 13,080 | 12,700 | 13,040 | 12,824 | 2.286.722 |
| 24. Apr. 2024 | 12,900 | 13,140 | 12,900 | 13,020 | 12,804 | 3.099.800 |
| 23. Apr. 2024 | 12,880 | 13,040 | 12,800 | 12,880 | 12,667 | 2.885.287 |
| 22. Apr. 2024 | 13,140 | 13,160 | 12,840 | 12,860 | 12,647 | 2.484.344 |
| 19. Apr. 2024 | 13,000 | 13,000 | 12,700 | 12,880 | 12,667 | 2.990.699 |
| 18. Apr. 2024 | 12,920 | 13,200 | 12,840 | 13,120 | 12,903 | 5.085.058 |
| 17. Apr. 2024 | 13,000 | 13,280 | 12,780 | 12,920 | 12,706 | 5.361.000 |
| 16. Apr. 2024 | 13,200 | 13,380 | 12,780 | 13,000 | 12,785 | 6.855.201 |
| 15. Apr. 2024 | 13,900 | 13,900 | 13,220 | 13,400 | 13,178 | 4.431.166 |
| 12. Apr. 2024 | 13,760 | 14,160 | 13,740 | 13,960 | 13,729 | 7.216.100 |
| 11. Apr. 2024 | 13,720 | 13,840 | 13,540 | 13,740 | 13,512 | 7.100.533 |
| 10. Apr. 2024 | 13,620 | 13,760 | 13,480 | 13,740 | 13,512 | 2.826.334 |
| 09. Apr. 2024 | 13,700 | 13,880 | 13,540 | 13,680 | 13,453 | 2.384.843 |
| 08. Apr. 2024 | 13,720 | 13,980 | 13,540 | 13,700 | 13,473 | 4.618.000 |
| 08. Apr. 2024 | 0.104 Dividende | |||||
| 05. Apr. 2024 | 13,520 | 13,900 | 13,200 | 13,720 | 13,390 | 4.355.099 |
| 03. Apr. 2024 | 13,420 | 13,600 | 13,320 | 13,540 | 13,215 | 1.842.689 |
| 02. Apr. 2024 | 13,300 | 13,600 | 13,100 | 13,560 | 13,234 | 4.657.732 |
| 28. März 2024 | 13,320 | 13,660 | 12,820 | 13,080 | 12,766 | 6.937.769 |
| 27. März 2024 | 13,300 | 13,480 | 13,280 | 13,300 | 12,980 | 4.899.274 |
| 26. März 2024 | 13,020 | 13,600 | 13,020 | 13,300 | 12,980 | 10.540.896 |
| 25. März 2024 | 13,040 | 13,480 | 13,040 | 13,100 | 12,785 | 10.942.488 |
| 22. März 2024 | 12,220 | 13,080 | 12,220 | 13,040 | 12,727 | 15.981.018 |
| 21. März 2024 | 11,700 | 12,240 | 11,700 | 12,200 | 11,907 | 6.184.915 |
| 20. März 2024 | 11,660 | 11,740 | 11,540 | 11,700 | 11,419 | 2.738.000 |
| 19. März 2024 | 11,720 | 11,860 | 11,500 | 11,720 | 11,438 | 3.674.040 |
| 18. März 2024 | 11,700 | 11,920 | 11,600 | 11,820 | 11,536 | 1.909.842 |
| 15. März 2024 | 11,980 | 11,980 | 11,540 | 11,800 | 11,516 | 5.211.933 |
| 14. März 2024 | 12,060 | 12,120 | 11,840 | 11,980 | 11,692 | 5.018.643 |
| 13. März 2024 | 12,020 | 12,180 | 11,900 | 12,060 | 11,770 | 4.543.800 |
| 12. März 2024 | 11,880 | 12,140 | 11,880 | 11,980 | 11,692 | 7.002.747 |
| 11. März 2024 | 11,500 | 11,900 | 11,500 | 11,880 | 11,595 | 4.310.000 |
| 08. März 2024 | 11,740 | 11,800 | 11,400 | 11,640 | 11,360 | 4.799.200 |
| 07. März 2024 | 11,500 | 11,720 | 11,420 | 11,700 | 11,419 | 4.426.771 |
| 06. März 2024 | 11,520 | 11,680 | 11,480 | 11,540 | 11,263 | 2.881.744 |
| 05. März 2024 | 11,760 | 11,760 | 11,300 | 11,500 | 11,224 | 5.479.203 |
| 04. März 2024 | 11,920 | 12,000 | 11,480 | 11,700 | 11,419 | 9.136.281 |
| 01. März 2024 | 12,500 | 13,100 | 12,060 | 12,160 | 11,868 | 12.387.379 |
| 29. Feb. 2024 | 12,460 | 12,920 | 12,460 | 12,660 | 12,356 | 4.541.200 |
| 28. Feb. 2024 | 12,700 | 12,880 | 12,460 | 12,560 | 12,258 | 4.918.400 |
| 27. Feb. 2024 | 12,700 | 12,800 | 12,460 | 12,760 | 12,453 | 3.473.764 |
| 26. Feb. 2024 | 12,760 | 12,940 | 12,700 | 12,800 | 12,492 | 4.411.476 |
| 23. Feb. 2024 | 12,560 | 13,180 | 12,560 | 12,880 | 12,570 | 10.935.616 |
| 22. Feb. 2024 | 12,400 | 12,540 | 12,200 | 12,520 | 12,219 | 5.634.086 |
| 21. Feb. 2024 | 12,140 | 12,640 | 12,140 | 12,520 | 12,219 | 5.753.460 |
| 20. Feb. 2024 | 12,500 | 12,500 | 12,020 | 12,340 | 12,043 | 7.624.000 |
| 19. Feb. 2024 | 12,900 | 12,900 | 12,220 | 12,580 | 12,278 | 7.996.902 |
| 16. Feb. 2024 | 12,520 | 12,940 | 12,480 | 12,800 | 12,492 | 9.450.727 |
| 15. Feb. 2024 | 12,300 | 12,740 | 12,200 | 12,520 | 12,219 | 12.366.605 |
| 14. Feb. 2024 | 11,500 | 12,400 | 11,380 | 12,320 | 12,024 | 16.806.076 |
| 09. Feb. 2024 | 11,240 | 11,240 | 11,240 | 11,240 | 10,970 | - |
| 08. Feb. 2024 | 10,900 | 11,100 | 10,760 | 10,940 | 10,677 | 5.000.289 |
| 07. Feb. 2024 | 10,940 | 11,340 | 10,820 | 10,940 | 10,677 | 6.324.099 |
| 06. Feb. 2024 | 10,700 | 10,980 | 10,400 | 10,960 | 10,697 | 6.481.680 |
| 05. Feb. 2024 | 10,680 | 10,760 | 10,360 | 10,720 | 10,462 | 4.330.281 |
| 02. Feb. 2024 | 10,260 | 10,800 | 10,200 | 10,560 | 10,306 | 8.926.286 |
| 01. Feb. 2024 | 9,700 | 10,260 | 9,540 | 10,260 | 10,013 | 7.309.455 |
| 31. Jan. 2024 | 9,900 | 10,300 | 9,700 | 9,710 | 9,477 | 5.599.232 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
