Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.559,14 +218,86 (+0,36%)
Sinohealth Holdings Limited (2361.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 02:51PM HKT
Zeitraum:
19. Mai 2023 - 19. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 5,290 | 5,290 | 5,290 | 5,290 | 5,290 | 500 |
| 16. Mai 2024 | 5,320 | 5,320 | 5,320 | 5,320 | 5,320 | - |
| 14. Mai 2024 | 5,320 | 5,320 | 5,320 | 5,320 | 5,320 | 1.000 |
| 13. Mai 2024 | 5,340 | 5,340 | 5,340 | 5,340 | 5,340 | - |
| 10. Mai 2024 | 5,340 | 5,340 | 5,340 | 5,340 | 5,340 | - |
| 09. Mai 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 08. Mai 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 07. Mai 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 06. Mai 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 03. Mai 2024 | 5,360 | 5,390 | 5,360 | 5,390 | 5,390 | 4.000 |
| 02. Mai 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 30. Apr. 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | 500 |
| 29. Apr. 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 26. Apr. 2024 | 5,360 | 5,380 | 5,360 | 5,370 | 5,370 | 4.000 |
| 25. Apr. 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 24. Apr. 2024 | 5,380 | 5,380 | 5,380 | 5,380 | 5,380 | - |
| 23. Apr. 2024 | 5,400 | 5,400 | 5,350 | 5,400 | 5,400 | 4.500 |
| 22. Apr. 2024 | 5,380 | 5,380 | 5,380 | 5,380 | 5,380 | - |
| 19. Apr. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 18. Apr. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 17. Apr. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 16. Apr. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 15. Apr. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 12. Apr. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 500 |
| 11. Apr. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 10. Apr. 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 09. Apr. 2024 | 5,430 | 5,440 | 5,430 | 5,440 | 5,440 | 1.500 |
| 08. Apr. 2024 | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | 1.000 |
| 05. Apr. 2024 | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | - |
| 03. Apr. 2024 | 5,430 | 5,430 | 5,430 | 5,430 | 5,430 | 500 |
| 02. Apr. 2024 | 5,450 | 5,450 | 5,450 | 5,450 | 5,450 | 1.000 |
| 28. März 2024 | 5,000 | 5,450 | 5,000 | 5,450 | 5,450 | 5.000 |
| 27. März 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 26. März 2024 | 5,600 | 5,600 | 5,470 | 5,470 | 5,470 | 1.000 |
| 25. März 2024 | 5,530 | 5,530 | 5,530 | 5,530 | 5,530 | - |
| 22. März 2024 | 5,530 | 5,530 | 5,530 | 5,530 | 5,530 | - |
| 21. März 2024 | 5,620 | 5,620 | 5,620 | 5,620 | 5,620 | - |
| 20. März 2024 | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | - |
| 19. März 2024 | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 500 |
| 18. März 2024 | 5,350 | 5,350 | 5,350 | 5,350 | 5,350 | 1.000 |
| 15. März 2024 | 5,370 | 5,370 | 5,370 | 5,370 | 5,370 | - |
| 14. März 2024 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | - |
| 13. März 2024 | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 500 |
| 12. März 2024 | 5,390 | 5,390 | 5,390 | 5,390 | 5,390 | 46.000 |
| 11. März 2024 | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | - |
| 08. März 2024 | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | - |
| 07. März 2024 | 5,500 | 5,550 | 5,500 | 5,550 | 5,550 | 1.000 |
| 06. März 2024 | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | - |
| 05. März 2024 | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | - |
| 04. März 2024 | 5,610 | 5,610 | 5,610 | 5,610 | 5,610 | - |
| 01. März 2024 | 5,610 | 5,610 | 5,610 | 5,610 | 5,610 | - |
| 29. Feb. 2024 | 5,610 | 5,610 | 5,610 | 5,610 | 5,610 | - |
| 28. Feb. 2024 | 5,610 | 5,610 | 5,610 | 5,610 | 5,610 | - |
| 27. Feb. 2024 | 5,610 | 5,610 | 5,610 | 5,610 | 5,610 | - |
| 26. Feb. 2024 | 5,610 | 5,610 | 5,610 | 5,610 | 5,610 | - |
| 23. Feb. 2024 | 5,610 | 5,610 | 5,610 | 5,610 | 5,610 | - |
| 22. Feb. 2024 | 5,750 | 5,830 | 5,560 | 5,580 | 5,580 | 2.500 |
| 21. Feb. 2024 | 5,740 | 5,740 | 5,740 | 5,740 | 5,740 | - |
| 20. Feb. 2024 | 5,760 | 5,760 | 5,760 | 5,760 | 5,760 | - |
| 19. Feb. 2024 | 5,790 | 5,790 | 5,790 | 5,790 | 5,790 | - |
| 16. Feb. 2024 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | - |
| 15. Feb. 2024 | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | - |
| 14. Feb. 2024 | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | - |
| 09. Feb. 2024 | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | - |
| 08. Feb. 2024 | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 500 |
| 07. Feb. 2024 | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | 500 |
| 06. Feb. 2024 | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | - |
| 05. Feb. 2024 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | - |
| 02. Feb. 2024 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | - |
| 01. Feb. 2024 | 5,860 | 5,860 | 5,860 | 5,860 | 5,860 | - |
| 31. Jan. 2024 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | - |
| 30. Jan. 2024 | 5,840 | 5,840 | 5,840 | 5,840 | 5,840 | 500 |
| 29. Jan. 2024 | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | - |
| 26. Jan. 2024 | 5,870 | 5,960 | 5,920 | 5,870 | 5,870 | 1.000 |
| 25. Jan. 2024 | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | - |
| 24. Jan. 2024 | 5,850 | 5,850 | 5,800 | 5,800 | 5,800 | 1.500 |
| 23. Jan. 2024 | 5,850 | 5,850 | 5,850 | 5,850 | 5,850 | - |
| 22. Jan. 2024 | 5,880 | 5,880 | 5,880 | 5,870 | 5,870 | 1.000 |
| 19. Jan. 2024 | 5,880 | 5,880 | 5,880 | 5,880 | 5,880 | - |
| 18. Jan. 2024 | 5,850 | 5,930 | 5,810 | 5,900 | 5,900 | 10.500 |
| 17. Jan. 2024 | 5,920 | 5,920 | 5,920 | 5,870 | 5,870 | 1.000 |
| 16. Jan. 2024 | 5,880 | 5,880 | 5,880 | 5,880 | 5,880 | - |
| 15. Jan. 2024 | 5,640 | 5,640 | 5,640 | 5,640 | 5,640 | - |
| 12. Jan. 2024 | 5,500 | 5,820 | 5,340 | 5,640 | 5,640 | 10.000 |
| 11. Jan. 2024 | 5,950 | 5,950 | 5,900 | 5,900 | 5,900 | 3.000 |
| 10. Jan. 2024 | 5,940 | 5,940 | 5,940 | 5,940 | 5,940 | - |
| 09. Jan. 2024 | 5,870 | 5,870 | 5,870 | 5,870 | 5,870 | - |
| 08. Jan. 2024 | 6,000 | 6,000 | 5,850 | 5,830 | 5,830 | 1.000 |
| 05. Jan. 2024 | 5,940 | 5,940 | 5,940 | 5,940 | 5,940 | - |
| 04. Jan. 2024 | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | - |
| 03. Jan. 2024 | 5,900 | 6,000 | 5,900 | 5,900 | 5,900 | 3.000 |
| 02. Jan. 2024 | 6,000 | 6,000 | 5,970 | 5,950 | 5,950 | 5.838.500 |
| 29. Dez. 2023 | 5,400 | 5,550 | 5,400 | 5,550 | 5,550 | 81.000 |
| 28. Dez. 2023 | 5,260 | 5,500 | 5,000 | 5,210 | 5,210 | 169.500 |
| 27. Dez. 2023 | 5,000 | 5,280 | 4,950 | 5,270 | 5,270 | 81.000 |
| 22. Dez. 2023 | 4,220 | 5,050 | 4,200 | 5,050 | 5,050 | 39.000 |
| 21. Dez. 2023 | 4,560 | 4,660 | 4,230 | 4,510 | 4,510 | 17.500 |
| 20. Dez. 2023 | 4,200 | 4,590 | 3,910 | 4,590 | 4,590 | 7.540.500 |
| 19. Dez. 2023 | 4,410 | 4,410 | 3,620 | 4,250 | 4,250 | 67.000 |
| 18. Dez. 2023 | 4,590 | 4,960 | 4,400 | 4,440 | 4,440 | 3.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
