Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.148,82 +36,66 (+0,09%) Bitcoin EUR
56.934,06 -1.032,28 (-1,78%) CMC Crypto 200
1.266,72 -17,06 (-1,33%) Nasdaq Compositive
17.783,88 +66,23 (+0,37%) S&P 500
5.475,39 +6,09 (+0,11%)
Great Wall Motor Company Limited (2333.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 12,320 | 12,560 | 12,240 | 12,520 | 12,520 | 17.148.998 |
| 25. Juni 2024 | 12,000 | 12,500 | 12,000 | 12,460 | 12,460 | 20.245.481 |
| 24. Juni 2024 | 12,000 | 12,280 | 11,740 | 11,980 | 11,980 | 17.445.502 |
| 21. Juni 2024 | 11,980 | 12,300 | 11,780 | 12,060 | 12,060 | 20.900.224 |
| 20. Juni 2024 | 12,200 | 12,220 | 11,800 | 11,980 | 11,980 | 19.407.033 |
| 19. Juni 2024 | 11,620 | 12,540 | 11,620 | 12,120 | 12,120 | 36.895.186 |
| 18. Juni 2024 | 11,240 | 11,640 | 11,180 | 11,560 | 11,560 | 20.939.649 |
| 17. Juni 2024 | 11,020 | 11,580 | 11,000 | 11,300 | 11,300 | 17.467.427 |
| 14. Juni 2024 | 11,060 | 11,320 | 10,900 | 11,240 | 11,240 | 12.556.093 |
| 13. Juni 2024 | 11,280 | 11,420 | 10,900 | 11,140 | 11,140 | 23.446.071 |
| 12. Juni 2024 | 11,440 | 11,640 | 11,240 | 11,280 | 11,280 | 25.092.512 |
| 11. Juni 2024 | 11,500 | 11,520 | 11,260 | 11,500 | 11,500 | 25.386.786 |
| 07. Juni 2024 | 12,140 | 12,140 | 11,500 | 11,660 | 11,660 | 42.689.871 |
| 06. Juni 2024 | 12,420 | 12,480 | 11,980 | 12,140 | 12,140 | 20.524.672 |
| 05. Juni 2024 | 12,240 | 12,700 | 12,160 | 12,340 | 12,340 | 34.551.438 |
| 04. Juni 2024 | 13,200 | 13,260 | 12,080 | 12,180 | 12,180 | 66.345.095 |
| 03. Juni 2024 | 13,500 | 14,280 | 13,500 | 13,680 | 13,680 | 22.761.136 |
| 31. Mai 2024 | 13,880 | 14,240 | 13,460 | 13,480 | 13,480 | 44.417.133 |
| 30. Mai 2024 | 13,480 | 14,200 | 13,320 | 13,740 | 13,740 | 25.423.139 |
| 29. Mai 2024 | 13,440 | 13,620 | 13,280 | 13,500 | 13,500 | 10.486.160 |
| 28. Mai 2024 | 13,680 | 13,900 | 13,260 | 13,440 | 13,440 | 17.180.635 |
| 28. Mai 2024 | 0.33011 Dividende | |||||
| 27. Mai 2024 | 13,780 | 14,080 | 13,480 | 13,900 | 13,570 | 22.790.437 |
| 24. Mai 2024 | 13,920 | 13,920 | 13,440 | 13,780 | 13,453 | 20.727.973 |
| 23. Mai 2024 | 14,160 | 14,320 | 13,700 | 13,960 | 13,628 | 19.793.725 |
| 22. Mai 2024 | 14,240 | 14,560 | 14,080 | 14,160 | 13,824 | 17.082.323 |
| 21. Mai 2024 | 14,540 | 14,540 | 13,960 | 14,220 | 13,882 | 35.868.633 |
| 20. Mai 2024 | 15,280 | 15,440 | 14,560 | 14,660 | 14,312 | 40.941.086 |
| 17. Mai 2024 | 14,620 | 15,080 | 14,500 | 14,940 | 14,585 | 27.695.104 |
| 16. Mai 2024 | 14,220 | 14,660 | 14,100 | 14,620 | 14,273 | 53.326.428 |
| 14. Mai 2024 | 13,200 | 14,400 | 13,200 | 14,220 | 13,882 | 75.708.297 |
| 13. Mai 2024 | 12,480 | 13,580 | 12,260 | 13,240 | 12,926 | 45.564.825 |
| 10. Mai 2024 | 12,500 | 12,680 | 12,200 | 12,500 | 12,203 | 25.309.046 |
| 09. Mai 2024 | 11,720 | 12,500 | 11,680 | 12,380 | 12,086 | 32.873.500 |
| 08. Mai 2024 | 12,000 | 12,100 | 11,740 | 11,800 | 11,520 | 14.089.691 |
| 07. Mai 2024 | 11,900 | 12,420 | 11,820 | 12,120 | 11,832 | 39.718.902 |
| 06. Mai 2024 | 11,940 | 11,960 | 11,540 | 11,900 | 11,617 | 32.246.099 |
| 03. Mai 2024 | 12,240 | 12,280 | 11,820 | 11,940 | 11,656 | 14.558.725 |
| 02. Mai 2024 | 11,940 | 12,140 | 11,800 | 11,960 | 11,676 | 17.489.628 |
| 30. Apr. 2024 | 11,820 | 12,040 | 11,800 | 11,940 | 11,656 | 27.197.240 |
| 29. Apr. 2024 | 11,840 | 12,140 | 11,540 | 11,700 | 11,422 | 48.120.692 |
| 26. Apr. 2024 | 11,760 | 12,060 | 11,520 | 11,600 | 11,325 | 39.096.325 |
| 25. Apr. 2024 | 11,760 | 12,640 | 11,740 | 11,820 | 11,539 | 105.016.067 |
| 24. Apr. 2024 | 10,980 | 11,260 | 10,860 | 11,220 | 10,954 | 26.284.308 |
| 23. Apr. 2024 | 10,500 | 10,840 | 10,260 | 10,780 | 10,524 | 25.617.091 |
| 22. Apr. 2024 | 11,040 | 11,060 | 10,140 | 10,340 | 10,094 | 39.905.079 |
| 19. Apr. 2024 | 11,000 | 11,100 | 10,580 | 11,020 | 10,758 | 18.164.565 |
| 18. Apr. 2024 | 11,120 | 11,400 | 10,860 | 11,120 | 10,856 | 11.102.500 |
| 17. Apr. 2024 | 10,960 | 11,120 | 10,800 | 11,040 | 10,778 | 18.908.864 |
| 16. Apr. 2024 | 11,420 | 11,480 | 10,880 | 10,960 | 10,700 | 33.423.202 |
| 15. Apr. 2024 | 11,240 | 11,560 | 11,180 | 11,500 | 11,227 | 36.601.850 |
| 12. Apr. 2024 | 11,620 | 11,680 | 11,220 | 11,380 | 11,110 | 33.456.241 |
| 11. Apr. 2024 | 11,300 | 11,680 | 11,140 | 11,620 | 11,344 | 31.704.666 |
| 10. Apr. 2024 | 10,620 | 11,560 | 10,620 | 11,520 | 11,246 | 79.098.838 |
| 09. Apr. 2024 | 9,840 | 10,760 | 9,840 | 10,640 | 10,387 | 46.765.132 |
| 08. Apr. 2024 | 9,170 | 9,830 | 9,170 | 9,790 | 9,557 | 27.874.073 |
| 05. Apr. 2024 | 9,380 | 9,380 | 9,020 | 9,170 | 8,952 | 7.946.462 |
| 03. Apr. 2024 | 9,340 | 9,480 | 9,230 | 9,280 | 9,060 | 17.332.195 |
| 02. Apr. 2024 | 8,860 | 9,680 | 8,860 | 9,340 | 9,118 | 72.879.598 |
| 28. März 2024 | 8,690 | 8,840 | 8,480 | 8,700 | 8,493 | 16.546.275 |
| 27. März 2024 | 8,710 | 8,710 | 8,550 | 8,690 | 8,484 | 12.498.464 |
| 26. März 2024 | 8,660 | 8,790 | 8,620 | 8,710 | 8,503 | 14.689.221 |
| 25. März 2024 | 8,910 | 8,940 | 8,580 | 8,690 | 8,484 | 16.551.000 |
| 22. März 2024 | 9,200 | 9,210 | 8,850 | 8,970 | 8,757 | 16.246.106 |
| 21. März 2024 | 9,160 | 9,290 | 9,120 | 9,210 | 8,991 | 15.308.947 |
| 20. März 2024 | 9,210 | 9,250 | 9,120 | 9,140 | 8,923 | 7.262.724 |
| 19. März 2024 | 9,300 | 9,370 | 9,190 | 9,200 | 8,982 | 20.489.098 |
| 18. März 2024 | 9,330 | 9,650 | 9,330 | 9,460 | 9,235 | 14.233.987 |
| 15. März 2024 | 9,470 | 9,470 | 9,140 | 9,380 | 9,157 | 19.488.183 |
| 14. März 2024 | 9,390 | 9,580 | 9,260 | 9,500 | 9,274 | 26.863.605 |
| 13. März 2024 | 9,290 | 9,600 | 9,220 | 9,390 | 9,167 | 21.316.980 |
| 12. März 2024 | 9,250 | 9,440 | 9,160 | 9,300 | 9,079 | 17.224.204 |
| 11. März 2024 | 9,000 | 9,380 | 9,000 | 9,190 | 8,972 | 16.456.679 |
| 08. März 2024 | 8,730 | 9,000 | 8,660 | 8,910 | 8,698 | 11.379.791 |
| 07. März 2024 | 8,900 | 9,000 | 8,620 | 8,690 | 8,484 | 7.554.171 |
| 06. März 2024 | 8,730 | 9,040 | 8,720 | 8,900 | 8,689 | 12.774.774 |
| 05. März 2024 | 8,730 | 8,900 | 8,440 | 8,660 | 8,454 | 21.830.802 |
| 04. März 2024 | 8,950 | 8,950 | 8,630 | 8,740 | 8,532 | 12.656.386 |
| 01. März 2024 | 8,860 | 9,020 | 8,750 | 8,950 | 8,737 | 13.331.977 |
| 29. Feb. 2024 | 8,510 | 8,980 | 8,510 | 8,860 | 8,650 | 31.987.658 |
| 28. Feb. 2024 | 8,990 | 8,990 | 8,500 | 8,570 | 8,366 | 22.573.770 |
| 27. Feb. 2024 | 8,700 | 9,020 | 8,510 | 8,950 | 8,737 | 38.981.458 |
| 26. Feb. 2024 | 8,530 | 8,970 | 8,530 | 8,600 | 8,396 | 27.486.668 |
| 23. Feb. 2024 | 8,480 | 8,660 | 8,340 | 8,450 | 8,249 | 13.822.180 |
| 22. Feb. 2024 | 8,580 | 8,660 | 8,470 | 8,590 | 8,386 | 11.799.180 |
| 21. Feb. 2024 | 8,110 | 8,680 | 8,060 | 8,550 | 8,347 | 29.491.923 |
| 20. Feb. 2024 | 8,390 | 8,440 | 8,010 | 8,200 | 8,005 | 33.286.285 |
| 19. Feb. 2024 | 8,800 | 8,880 | 8,370 | 8,420 | 8,220 | 15.579.182 |
| 16. Feb. 2024 | 8,480 | 8,880 | 8,480 | 8,810 | 8,601 | 10.865.232 |
| 15. Feb. 2024 | 8,390 | 8,520 | 8,280 | 8,480 | 8,279 | 5.576.486 |
| 14. Feb. 2024 | 8,230 | 8,470 | 7,940 | 8,410 | 8,210 | 7.975.514 |
| 09. Feb. 2024 | 8,200 | 8,200 | 8,200 | 8,200 | 8,005 | - |
| 08. Feb. 2024 | 8,140 | 8,540 | 8,140 | 8,370 | 8,171 | 26.893.362 |
| 07. Feb. 2024 | 8,330 | 8,560 | 8,140 | 8,180 | 7,986 | 23.800.092 |
| 06. Feb. 2024 | 7,670 | 8,280 | 7,600 | 8,240 | 8,044 | 27.609.750 |
| 05. Feb. 2024 | 7,700 | 7,860 | 7,510 | 7,680 | 7,498 | 19.159.439 |
| 02. Feb. 2024 | 7,770 | 8,060 | 7,660 | 7,760 | 7,576 | 23.045.228 |
| 01. Feb. 2024 | 7,710 | 7,950 | 7,640 | 7,750 | 7,566 | 13.724.980 |
| 31. Jan. 2024 | 7,900 | 8,100 | 7,600 | 7,690 | 7,507 | 22.678.467 |
| 30. Jan. 2024 | 8,000 | 8,080 | 7,840 | 7,970 | 7,781 | 19.810.513 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
