Deutsche Märkte schließen in 7 Stunden 55 Minuten

MGM China Holdings Limited (2282.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
13,000-0,220 (-1,66%)
Ab 03:20PM HKT. Markt geöffnet.
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 202413,16013,16012,70013,00013,0008.373.660
14. Juni 202413,50013,50013,00013,22013,2205.796.069
13. Juni 202413,68013,72012,94013,56013,56013.719.504
12. Juni 202414,40014,40013,48013,50013,5009.296.662
11. Juni 202414,20014,56014,08014,54014,5407.546.789
07. Juni 202414,48014,48013,90014,00014,0005.121.649
06. Juni 202414,44014,66014,24014,48014,4803.714.800
06. Juni 20240.243 Dividende
05. Juni 202414,94014,94014,50014,66014,4172.630.000
04. Juni 202414,40014,96014,20014,70014,4565.047.243
03. Juni 202414,00014,54014,00014,42014,1814.788.593
31. Mai 202414,50014,60013,88013,90013,6704.938.600
30. Mai 202414,30014,34014,10014,22013,9842.776.972
29. Mai 202414,18014,46013,94014,30014,0634.469.800
28. Mai 202413,94014,40013,92014,18013,9454.340.000
27. Mai 202414,00014,04013,32013,92013,6897.925.198
24. Mai 202414,40014,40013,86013,96013,7295.303.188
23. Mai 202414,40014,42014,14014,28014,0432.280.622
22. Mai 202414,70014,70014,26014,40014,1613.145.738
21. Mai 202414,74014,88014,46014,54014,2994.644.800
20. Mai 202414,60015,12014,58014,74014,4966.860.800
17. Mai 202414,86015,00014,32014,60014,3589.688.192
16. Mai 202414,76015,16014,74014,82014,5746.084.278
14. Mai 202415,30015,52014,74014,78014,5358.191.467
13. Mai 202414,56015,28014,50015,26015,0079.962.450
10. Mai 202414,66014,74014,46014,58014,3385.005.464
09. Mai 202414,50014,82014,44014,70014,4566.684.255
08. Mai 202414,66014,84014,42014,50014,2605.910.826
07. Mai 202414,62014,98014,30014,76014,5156.671.552
06. Mai 202414,90014,90014,50014,66014,4179.491.678
03. Mai 202414,18015,14014,10014,90014,65325.183.592
02. Mai 202413,68014,02013,24013,92013,6896.444.900
30. Apr. 202413,56013,78013,28013,28013,0603.856.800
29. Apr. 202413,54014,08013,28013,56013,3359.590.000
26. Apr. 202412,98013,50012,90013,42013,1985.416.951
25. Apr. 202413,02013,08012,70013,04012,8242.286.722
24. Apr. 202412,90013,14012,90013,02012,8043.099.800
23. Apr. 202412,88013,04012,80012,88012,6672.885.287
22. Apr. 202413,14013,16012,84012,86012,6472.484.344
19. Apr. 202413,00013,00012,70012,88012,6672.990.699
18. Apr. 202412,92013,20012,84013,12012,9035.085.058
17. Apr. 202413,00013,28012,78012,92012,7065.361.000
16. Apr. 202413,20013,38012,78013,00012,7856.855.201
15. Apr. 202413,90013,90013,22013,40013,1784.431.166
12. Apr. 202413,76014,16013,74013,96013,7297.216.100
11. Apr. 202413,72013,84013,54013,74013,5127.100.533
10. Apr. 202413,62013,76013,48013,74013,5122.826.334
09. Apr. 202413,70013,88013,54013,68013,4532.384.843
08. Apr. 202413,72013,98013,54013,70013,4734.618.000
08. Apr. 20240.104 Dividende
05. Apr. 202413,52013,90013,20013,72013,3904.355.099
03. Apr. 202413,42013,60013,32013,54013,2151.842.689
02. Apr. 202413,30013,60013,10013,56013,2344.657.732
28. März 202413,32013,66012,82013,08012,7666.937.769
27. März 202413,30013,48013,28013,30012,9804.899.274
26. März 202413,02013,60013,02013,30012,98010.540.896
25. März 202413,04013,48013,04013,10012,78510.942.488
22. März 202412,22013,08012,22013,04012,72715.981.018
21. März 202411,70012,24011,70012,20011,9076.184.915
20. März 202411,66011,74011,54011,70011,4192.738.000
19. März 202411,72011,86011,50011,72011,4383.674.040
18. März 202411,70011,92011,60011,82011,5361.909.842
15. März 202411,98011,98011,54011,80011,5165.211.933
14. März 202412,06012,12011,84011,98011,6925.018.643
13. März 202412,02012,18011,90012,06011,7704.543.800
12. März 202411,88012,14011,88011,98011,6927.002.747
11. März 202411,50011,90011,50011,88011,5954.310.000
08. März 202411,74011,80011,40011,64011,3604.799.200
07. März 202411,50011,72011,42011,70011,4194.426.771
06. März 202411,52011,68011,48011,54011,2632.881.744
05. März 202411,76011,76011,30011,50011,2245.479.203
04. März 202411,92012,00011,48011,70011,4199.136.281
01. März 202412,50013,10012,06012,16011,86812.387.379
29. Feb. 202412,46012,92012,46012,66012,3564.541.200
28. Feb. 202412,70012,88012,46012,56012,2584.918.400
27. Feb. 202412,70012,80012,46012,76012,4533.473.764
26. Feb. 202412,76012,94012,70012,80012,4924.411.476
23. Feb. 202412,56013,18012,56012,88012,57010.935.616
22. Feb. 202412,40012,54012,20012,52012,2195.634.086
21. Feb. 202412,14012,64012,14012,52012,2195.753.460
20. Feb. 202412,50012,50012,02012,34012,0437.624.000
19. Feb. 202412,90012,90012,22012,58012,2787.996.902
16. Feb. 202412,52012,94012,48012,80012,4929.450.727
15. Feb. 202412,30012,74012,20012,52012,21912.366.605
14. Feb. 202411,50012,40011,38012,32012,02416.806.076
09. Feb. 202411,24011,24011,24011,24010,970-
08. Feb. 202410,90011,10010,76010,94010,6775.000.289
07. Feb. 202410,94011,34010,82010,94010,6776.324.099
06. Feb. 202410,70010,98010,40010,96010,6976.481.680
05. Feb. 202410,68010,76010,36010,72010,4624.330.281
02. Feb. 202410,26010,80010,20010,56010,3068.926.286
01. Feb. 20249,70010,2609,54010,26010,0137.309.455
31. Jan. 20249,90010,3009,7009,7109,4775.599.232
30. Jan. 20249,86010,0009,8009,9409,7013.244.000
29. Jan. 20249,93010,0409,87010,0409,7993.345.667
26. Jan. 20249,96010,3609,9009,9709,7304.658.916
25. Jan. 20249,83010,1809,64010,1209,8772.557.754
24. Jan. 20249,4909,9509,4909,9309,6915.802.221
23. Jan. 20249,6009,7909,2009,4009,1747.572.248
22. Jan. 202410,32010,4609,5009,6709,4387.164.240
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...