Deutsche Märkte öffnen in 59 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.442,51 +1.940,81 (+3,63%) CMC Crypto 200
1.282,66 +5,69 (+0,45%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
China Mengniu Dairy Company Limited (2319.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 01:45PM HKT. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 17,360 | 17,360 | 16,420 | 16,660 | 16,660 | 13.799.400 |
| 02. Mai 2024 | 16,420 | 16,860 | 15,980 | 16,860 | 16,860 | 23.116.040 |
| 30. Apr. 2024 | 16,440 | 16,620 | 16,280 | 16,420 | 16,420 | 31.570.800 |
| 29. Apr. 2024 | 16,200 | 16,720 | 16,100 | 16,300 | 16,300 | 19.776.997 |
| 26. Apr. 2024 | 15,780 | 16,180 | 15,700 | 16,120 | 16,120 | 18.852.943 |
| 25. Apr. 2024 | 15,900 | 16,200 | 15,720 | 15,800 | 15,800 | 19.527.750 |
| 24. Apr. 2024 | 15,940 | 16,160 | 15,820 | 16,000 | 16,000 | 16.156.776 |
| 23. Apr. 2024 | 15,540 | 15,880 | 15,440 | 15,860 | 15,860 | 26.334.532 |
| 22. Apr. 2024 | 15,240 | 15,700 | 15,240 | 15,540 | 15,540 | 23.081.411 |
| 19. Apr. 2024 | 15,180 | 15,460 | 15,080 | 15,200 | 15,200 | 18.604.131 |
| 18. Apr. 2024 | 15,440 | 15,840 | 15,080 | 15,560 | 15,560 | 16.374.449 |
| 17. Apr. 2024 | 15,360 | 15,780 | 15,080 | 15,280 | 15,280 | 23.829.063 |
| 16. Apr. 2024 | 15,600 | 15,700 | 15,320 | 15,400 | 15,400 | 20.373.055 |
| 15. Apr. 2024 | 15,780 | 16,200 | 15,760 | 15,800 | 15,800 | 26.352.891 |
| 12. Apr. 2024 | 16,720 | 16,760 | 16,100 | 16,100 | 16,100 | 29.620.888 |
| 11. Apr. 2024 | 16,740 | 17,120 | 16,700 | 17,000 | 17,000 | 14.107.546 |
| 10. Apr. 2024 | 17,340 | 17,460 | 17,020 | 17,200 | 17,200 | 10.923.276 |
| 09. Apr. 2024 | 17,100 | 17,500 | 16,980 | 17,340 | 17,340 | 14.247.855 |
| 08. Apr. 2024 | 16,920 | 17,080 | 16,580 | 16,920 | 16,920 | 20.581.275 |
| 05. Apr. 2024 | 17,460 | 17,660 | 16,540 | 16,880 | 16,880 | 14.864.734 |
| 03. Apr. 2024 | 17,280 | 17,880 | 17,280 | 17,560 | 17,560 | 29.935.645 |
| 02. Apr. 2024 | 17,000 | 17,320 | 16,500 | 17,320 | 17,320 | 36.369.311 |
| 28. März 2024 | 16,920 | 17,300 | 16,520 | 16,800 | 16,800 | 39.105.779 |
| 27. März 2024 | 17,800 | 17,840 | 17,060 | 17,080 | 17,080 | 50.378.652 |
| 26. März 2024 | 19,580 | 19,740 | 18,920 | 18,960 | 18,960 | 23.783.967 |
| 25. März 2024 | 19,440 | 19,520 | 18,960 | 19,400 | 19,400 | 12.500.268 |
| 22. März 2024 | 20,500 | 20,500 | 19,200 | 19,520 | 19,520 | 14.981.907 |
| 21. März 2024 | 20,450 | 20,950 | 20,250 | 20,650 | 20,650 | 18.011.415 |
| 20. März 2024 | 19,840 | 20,200 | 19,700 | 20,050 | 20,050 | 10.558.900 |
| 19. März 2024 | 19,880 | 20,150 | 19,540 | 19,840 | 19,840 | 11.208.691 |
| 18. März 2024 | 19,360 | 20,200 | 19,140 | 20,050 | 20,050 | 16.987.096 |
| 15. März 2024 | 19,360 | 19,660 | 19,200 | 19,600 | 19,600 | 18.812.451 |
| 14. März 2024 | 19,620 | 20,150 | 19,340 | 19,680 | 19,680 | 12.885.395 |
| 13. März 2024 | 20,000 | 20,000 | 19,600 | 19,740 | 19,740 | 11.097.177 |
| 12. März 2024 | 18,980 | 20,250 | 18,740 | 20,150 | 20,150 | 29.445.856 |
| 11. März 2024 | 18,200 | 18,880 | 18,200 | 18,800 | 18,800 | 9.760.586 |
| 08. März 2024 | 18,180 | 18,820 | 18,160 | 18,160 | 18,160 | 13.215.902 |
| 07. März 2024 | 18,680 | 18,920 | 18,060 | 18,160 | 18,160 | 9.073.147 |
| 06. März 2024 | 18,320 | 18,940 | 18,020 | 18,740 | 18,740 | 18.277.382 |
| 05. März 2024 | 18,760 | 19,000 | 18,140 | 18,300 | 18,300 | 22.394.802 |
| 04. März 2024 | 19,960 | 19,960 | 19,060 | 19,200 | 19,200 | 13.854.601 |
| 01. März 2024 | 19,580 | 19,720 | 19,100 | 19,660 | 19,660 | 11.532.918 |
| 29. Feb. 2024 | 19,520 | 20,100 | 19,480 | 19,680 | 19,680 | 27.601.873 |
| 28. Feb. 2024 | 20,250 | 20,400 | 19,500 | 19,600 | 19,600 | 12.214.366 |
| 27. Feb. 2024 | 20,750 | 20,900 | 19,700 | 20,250 | 20,250 | 25.195.276 |
| 26. Feb. 2024 | 21,200 | 21,850 | 21,000 | 21,000 | 21,000 | 41.320.818 |
| 23. Feb. 2024 | 19,820 | 20,950 | 19,760 | 20,750 | 20,750 | 35.738.630 |
| 22. Feb. 2024 | 19,460 | 19,960 | 19,300 | 19,900 | 19,900 | 18.546.399 |
| 21. Feb. 2024 | 18,820 | 19,800 | 18,680 | 19,460 | 19,460 | 21.520.594 |
| 20. Feb. 2024 | 18,720 | 19,160 | 18,240 | 18,840 | 18,840 | 13.498.577 |
| 19. Feb. 2024 | 19,200 | 19,380 | 18,400 | 18,440 | 18,440 | 14.179.848 |
| 16. Feb. 2024 | 17,920 | 19,440 | 17,920 | 19,340 | 19,340 | 15.973.803 |
| 15. Feb. 2024 | 17,880 | 18,220 | 17,700 | 18,000 | 18,000 | 15.082.723 |
| 14. Feb. 2024 | 18,200 | 18,200 | 17,700 | 18,000 | 18,000 | 19.553.852 |
| 09. Feb. 2024 | 18,100 | 18,100 | 18,100 | 18,100 | 18,100 | - |
| 08. Feb. 2024 | 18,260 | 18,600 | 18,020 | 18,400 | 18,400 | 13.705.626 |
| 07. Feb. 2024 | 18,680 | 18,880 | 18,120 | 18,220 | 18,220 | 15.821.931 |
| 06. Feb. 2024 | 17,220 | 18,620 | 17,220 | 18,620 | 18,620 | 17.691.000 |
| 05. Feb. 2024 | 17,380 | 17,600 | 16,820 | 17,240 | 17,240 | 15.733.568 |
| 02. Feb. 2024 | 17,560 | 18,240 | 17,460 | 17,620 | 17,620 | 13.496.267 |
| 01. Feb. 2024 | 17,340 | 17,960 | 17,100 | 17,680 | 17,680 | 15.719.649 |
| 31. Jan. 2024 | 17,220 | 17,560 | 17,100 | 17,240 | 17,240 | 16.809.592 |
| 30. Jan. 2024 | 17,780 | 17,780 | 17,160 | 17,480 | 17,480 | 20.842.385 |
| 29. Jan. 2024 | 17,360 | 18,200 | 17,360 | 18,000 | 18,000 | 22.614.647 |
| 26. Jan. 2024 | 17,020 | 17,560 | 17,020 | 17,260 | 17,260 | 23.182.280 |
| 25. Jan. 2024 | 17,080 | 17,380 | 16,820 | 17,260 | 17,260 | 20.883.078 |
| 24. Jan. 2024 | 16,860 | 17,240 | 16,440 | 17,020 | 17,020 | 38.195.551 |
| 23. Jan. 2024 | 16,580 | 17,300 | 16,420 | 16,800 | 16,800 | 27.047.959 |
| 22. Jan. 2024 | 17,260 | 17,260 | 16,000 | 16,320 | 16,320 | 26.090.598 |
| 19. Jan. 2024 | 17,520 | 17,700 | 16,940 | 17,260 | 17,260 | 22.670.879 |
| 18. Jan. 2024 | 17,680 | 17,760 | 17,340 | 17,520 | 17,520 | 26.423.753 |
| 17. Jan. 2024 | 18,120 | 18,260 | 17,440 | 17,580 | 17,580 | 24.618.915 |
| 16. Jan. 2024 | 18,780 | 18,840 | 18,140 | 18,420 | 18,420 | 16.075.475 |
| 15. Jan. 2024 | 19,140 | 19,140 | 19,140 | 19,140 | 19,140 | - |
| 12. Jan. 2024 | 19,000 | 19,280 | 18,760 | 19,160 | 19,160 | 9.760.254 |
| 11. Jan. 2024 | 19,120 | 19,240 | 18,700 | 19,060 | 19,060 | 11.642.843 |
| 10. Jan. 2024 | 19,100 | 19,280 | 18,800 | 18,960 | 18,960 | 10.095.901 |
| 09. Jan. 2024 | 19,000 | 19,660 | 19,000 | 19,100 | 19,100 | 14.063.244 |
| 08. Jan. 2024 | 19,760 | 19,760 | 18,780 | 18,880 | 18,880 | 12.607.677 |
| 05. Jan. 2024 | 19,740 | 19,780 | 19,420 | 19,640 | 19,640 | 13.179.635 |
| 04. Jan. 2024 | 19,800 | 19,960 | 19,600 | 19,900 | 19,900 | 16.866.256 |
| 03. Jan. 2024 | 19,660 | 19,920 | 19,600 | 19,820 | 19,820 | 11.056.254 |
| 02. Jan. 2024 | 21,350 | 21,350 | 19,820 | 19,860 | 19,860 | 13.267.829 |
| 29. Dez. 2023 | 20,900 | 21,250 | 20,850 | 21,000 | 21,000 | 7.845.099 |
| 28. Dez. 2023 | 20,050 | 21,000 | 19,800 | 20,800 | 20,800 | 19.947.117 |
| 27. Dez. 2023 | 20,050 | 20,300 | 19,560 | 20,050 | 20,050 | 16.686.826 |
| 22. Dez. 2023 | 20,100 | 20,350 | 19,760 | 19,920 | 19,920 | 19.687.097 |
| 21. Dez. 2023 | 19,840 | 20,150 | 19,740 | 20,050 | 20,050 | 25.633.101 |
| 20. Dez. 2023 | 20,650 | 20,800 | 20,000 | 20,100 | 20,100 | 10.499.871 |
| 19. Dez. 2023 | 20,900 | 20,900 | 20,200 | 20,450 | 20,450 | 23.571.753 |
| 18. Dez. 2023 | 21,200 | 21,400 | 20,700 | 20,950 | 20,950 | 19.698.454 |
| 15. Dez. 2023 | 21,550 | 22,200 | 21,400 | 21,700 | 21,700 | 18.423.409 |
| 14. Dez. 2023 | 20,900 | 21,350 | 20,850 | 21,100 | 21,100 | 19.003.131 |
| 13. Dez. 2023 | 21,100 | 21,200 | 20,550 | 20,750 | 20,750 | 13.350.658 |
| 12. Dez. 2023 | 20,950 | 21,350 | 20,700 | 21,200 | 21,200 | 10.617.548 |
| 11. Dez. 2023 | 20,900 | 20,950 | 20,400 | 20,900 | 20,900 | 18.117.351 |
| 08. Dez. 2023 | 21,250 | 21,500 | 20,750 | 20,900 | 20,900 | 16.613.136 |
| 07. Dez. 2023 | 21,700 | 21,750 | 21,000 | 21,400 | 21,400 | 17.056.828 |
| 06. Dez. 2023 | 21,550 | 22,100 | 20,800 | 21,550 | 21,550 | 30.792.794 |
| 05. Dez. 2023 | 22,550 | 22,850 | 21,900 | 22,100 | 22,100 | 14.722.229 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
