Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.569,64 -108,23 (-0,58%) Euro Stoxx 50
4.996,87 -33,48 (-0,67%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,90 -10,60 (-0,45%) EUR/USD
1,0845 -0,0015 (-0,14%) Bitcoin EUR
62.626,30 -579,57 (-0,92%)
Shenzhou International Group Holdings Limited (2313.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Mai 2024 | 76,800 | 77,300 | 75,500 | 76,650 | 76,650 | 3.909.180 |
| 28. Mai 2024 | 78,600 | 79,900 | 77,000 | 77,450 | 77,450 | 2.042.800 |
| 27. Mai 2024 | 76,150 | 78,700 | 76,050 | 78,500 | 78,500 | 4.359.670 |
| 24. Mai 2024 | 77,800 | 79,700 | 75,550 | 76,550 | 76,550 | 7.646.043 |
| 23. Mai 2024 | 79,550 | 79,900 | 78,050 | 78,700 | 78,700 | 4.227.883 |
| 22. Mai 2024 | 81,800 | 82,250 | 79,900 | 80,150 | 80,150 | 2.571.417 |
| 21. Mai 2024 | 81,400 | 81,650 | 80,100 | 80,750 | 80,750 | 2.730.828 |
| 20. Mai 2024 | 81,150 | 81,900 | 79,950 | 81,850 | 81,850 | 3.972.444 |
| 17. Mai 2024 | 82,950 | 83,600 | 80,700 | 81,150 | 81,150 | 6.625.999 |
| 16. Mai 2024 | 83,550 | 85,000 | 81,300 | 82,950 | 82,950 | 5.094.886 |
| 14. Mai 2024 | 86,800 | 86,900 | 84,550 | 84,650 | 84,650 | 2.912.313 |
| 13. Mai 2024 | 84,650 | 86,350 | 83,300 | 86,000 | 86,000 | 3.804.917 |
| 10. Mai 2024 | 85,300 | 86,700 | 84,750 | 86,200 | 86,200 | 4.931.681 |
| 09. Mai 2024 | 84,000 | 86,200 | 83,950 | 85,200 | 85,200 | 6.187.654 |
| 08. Mai 2024 | 84,400 | 84,400 | 82,250 | 83,150 | 83,150 | 3.273.863 |
| 07. Mai 2024 | 83,500 | 84,450 | 82,850 | 83,350 | 83,350 | 6.425.044 |
| 06. Mai 2024 | 83,000 | 83,650 | 81,500 | 83,300 | 83,300 | 4.933.203 |
| 03. Mai 2024 | 82,650 | 83,600 | 82,050 | 83,000 | 83,000 | 7.231.003 |
| 02. Mai 2024 | 78,200 | 80,650 | 76,650 | 80,250 | 80,250 | 5.441.281 |
| 30. Apr. 2024 | 77,400 | 79,650 | 77,000 | 78,200 | 78,200 | 3.250.446 |
| 29. Apr. 2024 | 75,100 | 77,200 | 75,100 | 76,200 | 76,200 | 4.855.240 |
| 26. Apr. 2024 | 76,350 | 78,700 | 76,350 | 77,350 | 77,350 | 5.825.883 |
| 25. Apr. 2024 | 76,600 | 76,900 | 75,400 | 75,900 | 75,900 | 4.179.130 |
| 24. Apr. 2024 | 75,500 | 77,100 | 74,000 | 76,700 | 76,700 | 6.267.790 |
| 23. Apr. 2024 | 73,250 | 74,400 | 71,650 | 73,800 | 73,800 | 6.815.501 |
| 22. Apr. 2024 | 73,900 | 75,200 | 72,500 | 73,250 | 73,250 | 2.446.857 |
| 19. Apr. 2024 | 71,000 | 73,900 | 71,000 | 73,250 | 73,250 | 5.839.611 |
| 18. Apr. 2024 | 69,800 | 74,200 | 69,200 | 73,350 | 73,350 | 5.549.120 |
| 17. Apr. 2024 | 68,500 | 70,900 | 68,500 | 69,800 | 69,800 | 2.409.506 |
| 16. Apr. 2024 | 67,500 | 70,300 | 67,500 | 69,050 | 69,050 | 3.862.952 |
| 15. Apr. 2024 | 70,000 | 71,750 | 69,100 | 70,850 | 70,850 | 3.913.656 |
| 12. Apr. 2024 | 72,450 | 72,600 | 70,600 | 71,450 | 71,450 | 3.908.551 |
| 11. Apr. 2024 | 71,800 | 74,200 | 71,750 | 73,200 | 73,200 | 3.585.486 |
| 10. Apr. 2024 | 72,000 | 75,250 | 71,400 | 75,000 | 75,000 | 4.649.291 |
| 09. Apr. 2024 | 72,400 | 73,500 | 71,500 | 71,650 | 71,650 | 2.823.729 |
| 08. Apr. 2024 | 71,250 | 73,100 | 70,100 | 71,500 | 71,500 | 4.777.024 |
| 05. Apr. 2024 | 73,050 | 74,050 | 71,550 | 72,800 | 72,800 | 2.999.334 |
| 03. Apr. 2024 | 74,200 | 75,150 | 72,650 | 73,050 | 73,050 | 5.138.077 |
| 02. Apr. 2024 | 74,700 | 76,900 | 74,300 | 74,950 | 74,950 | 7.411.643 |
| 28. März 2024 | 73,350 | 75,000 | 72,950 | 74,100 | 74,100 | 8.317.067 |
| 27. März 2024 | 69,850 | 74,000 | 69,000 | 72,700 | 72,700 | 17.602.768 |
| 26. März 2024 | 64,000 | 66,150 | 62,450 | 65,800 | 65,800 | 8.496.580 |
| 25. März 2024 | 63,300 | 65,500 | 63,050 | 64,850 | 64,850 | 5.695.500 |
| 22. März 2024 | 68,000 | 68,000 | 63,300 | 63,700 | 63,700 | 6.364.575 |
| 21. März 2024 | 67,000 | 69,900 | 67,000 | 68,600 | 68,600 | 3.027.176 |
| 20. März 2024 | 67,000 | 68,050 | 65,600 | 67,000 | 67,000 | 2.938.448 |
| 19. März 2024 | 66,800 | 67,850 | 66,300 | 67,000 | 67,000 | 3.733.119 |
| 18. März 2024 | 68,400 | 70,200 | 67,600 | 67,950 | 67,950 | 2.746.839 |
| 15. März 2024 | 69,350 | 69,400 | 66,700 | 67,950 | 67,950 | 5.509.367 |
| 14. März 2024 | 67,650 | 72,750 | 67,650 | 69,500 | 69,500 | 8.913.800 |
| 13. März 2024 | 67,200 | 67,750 | 66,200 | 67,200 | 67,200 | 3.982.296 |
| 12. März 2024 | 64,800 | 67,950 | 63,450 | 67,200 | 67,200 | 4.152.725 |
| 11. März 2024 | 63,500 | 66,200 | 63,500 | 64,250 | 64,250 | 3.272.616 |
| 08. März 2024 | 63,500 | 64,200 | 62,300 | 63,500 | 63,500 | 4.665.410 |
| 07. März 2024 | 64,550 | 64,800 | 62,350 | 62,750 | 62,750 | 3.538.468 |
| 06. März 2024 | 62,750 | 65,150 | 62,500 | 64,550 | 64,550 | 3.468.520 |
| 05. März 2024 | 62,500 | 63,250 | 62,050 | 62,800 | 62,800 | 3.105.218 |
| 04. März 2024 | 64,200 | 65,300 | 62,850 | 63,950 | 63,950 | 2.876.751 |
| 01. März 2024 | 64,000 | 65,000 | 63,200 | 64,100 | 64,100 | 3.689.151 |
| 29. Feb. 2024 | 65,000 | 66,750 | 64,150 | 64,550 | 64,550 | 4.762.562 |
| 28. Feb. 2024 | 67,200 | 68,350 | 65,900 | 66,150 | 66,150 | 3.133.336 |
| 27. Feb. 2024 | 67,800 | 68,300 | 65,350 | 66,350 | 66,350 | 4.636.679 |
| 26. Feb. 2024 | 68,000 | 68,850 | 65,700 | 68,150 | 68,150 | 3.444.527 |
| 23. Feb. 2024 | 67,500 | 69,700 | 67,450 | 68,900 | 68,900 | 2.687.296 |
| 22. Feb. 2024 | 68,900 | 69,800 | 66,800 | 68,650 | 68,650 | 2.282.808 |
| 21. Feb. 2024 | 66,450 | 70,650 | 65,500 | 68,900 | 68,900 | 4.074.938 |
| 20. Feb. 2024 | 69,150 | 70,800 | 65,800 | 66,300 | 66,300 | 3.978.124 |
| 19. Feb. 2024 | 70,500 | 71,450 | 68,650 | 69,200 | 69,200 | 3.155.823 |
| 16. Feb. 2024 | 67,350 | 71,350 | 67,300 | 70,200 | 70,200 | 3.883.739 |
| 15. Feb. 2024 | 66,250 | 67,650 | 65,050 | 67,200 | 67,200 | 2.193.726 |
| 14. Feb. 2024 | 62,800 | 66,450 | 62,100 | 66,250 | 66,250 | 2.578.511 |
| 09. Feb. 2024 | 64,200 | 64,200 | 64,200 | 64,200 | 64,200 | - |
| 08. Feb. 2024 | 67,650 | 68,050 | 64,200 | 64,500 | 64,500 | 5.827.892 |
| 07. Feb. 2024 | 68,900 | 68,900 | 66,550 | 67,650 | 67,650 | 4.090.542 |
| 06. Feb. 2024 | 67,000 | 69,250 | 66,050 | 68,900 | 68,900 | 8.185.033 |
| 05. Feb. 2024 | 66,850 | 68,750 | 66,050 | 67,250 | 67,250 | 3.235.031 |
| 02. Feb. 2024 | 69,000 | 71,250 | 67,700 | 68,200 | 68,200 | 3.319.059 |
| 01. Feb. 2024 | 68,800 | 70,800 | 65,150 | 69,000 | 69,000 | 4.561.019 |
| 31. Jan. 2024 | 68,450 | 69,950 | 67,150 | 69,750 | 69,750 | 4.234.232 |
| 30. Jan. 2024 | 70,500 | 70,800 | 67,800 | 67,950 | 67,950 | 5.067.377 |
| 29. Jan. 2024 | 71,800 | 74,150 | 71,800 | 73,250 | 73,250 | 2.747.850 |
| 26. Jan. 2024 | 72,500 | 72,650 | 70,250 | 71,250 | 71,250 | 2.897.600 |
| 25. Jan. 2024 | 72,200 | 73,150 | 71,200 | 73,000 | 73,000 | 3.659.191 |
| 24. Jan. 2024 | 68,750 | 72,900 | 68,700 | 72,200 | 72,200 | 2.973.751 |
| 23. Jan. 2024 | 67,500 | 70,750 | 67,100 | 68,750 | 68,750 | 4.251.329 |
| 22. Jan. 2024 | 69,850 | 70,200 | 66,550 | 67,700 | 67,700 | 2.359.482 |
| 19. Jan. 2024 | 70,800 | 70,800 | 68,750 | 69,500 | 69,500 | 3.856.467 |
| 18. Jan. 2024 | 70,700 | 72,300 | 69,500 | 70,800 | 70,800 | 2.425.904 |
| 17. Jan. 2024 | 73,500 | 73,500 | 69,350 | 70,250 | 70,250 | 4.011.235 |
| 16. Jan. 2024 | 75,950 | 76,150 | 73,650 | 74,550 | 74,550 | 2.449.336 |
| 15. Jan. 2024 | 76,300 | 76,300 | 76,300 | 76,300 | 76,300 | - |
| 12. Jan. 2024 | 75,650 | 77,600 | 74,100 | 76,350 | 76,350 | 2.393.915 |
| 11. Jan. 2024 | 76,750 | 77,300 | 75,100 | 75,650 | 75,650 | 1.838.719 |
| 10. Jan. 2024 | 73,500 | 76,350 | 73,200 | 75,700 | 75,700 | 2.049.454 |
| 09. Jan. 2024 | 73,950 | 75,150 | 73,700 | 74,000 | 74,000 | 1.777.189 |
| 08. Jan. 2024 | 75,750 | 75,750 | 73,050 | 73,800 | 73,800 | 2.701.928 |
| 05. Jan. 2024 | 76,550 | 79,500 | 75,300 | 75,850 | 75,850 | 3.025.940 |
| 04. Jan. 2024 | 75,700 | 77,100 | 74,900 | 76,550 | 76,550 | 3.129.889 |
| 03. Jan. 2024 | 78,000 | 79,900 | 76,750 | 77,050 | 77,050 | 2.088.897 |
| 02. Jan. 2024 | 80,650 | 81,550 | 77,900 | 78,750 | 78,750 | 1.655.032 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
