Deutsche Märkte schließen in 5 Stunden 49 Minuten
DAX
18.551,34 -126,53 (-0,68%) Euro Stoxx 50
4.996,01 -34,34 (-0,68%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,10 -14,40 (-0,61%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.487,59 -367,61 (-0,58%)
Sunny Optical Technology (Group) Company Limited (2382.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 | 41,300 | 43,200 | 41,100 | 42,850 | 42,850 | 9.723.503 |
| 28. Mai 2024 | 41,850 | 43,100 | 41,250 | 41,900 | 41,900 | 7.514.147 |
| 27. Mai 2024 | 42,250 | 42,500 | 40,450 | 41,800 | 41,800 | 8.378.821 |
| 24. Mai 2024 | 43,100 | 43,700 | 41,850 | 42,250 | 42,250 | 9.884.766 |
| 23. Mai 2024 | 44,250 | 45,100 | 43,350 | 43,500 | 43,500 | 11.384.238 |
| 22. Mai 2024 | 44,450 | 45,800 | 43,400 | 44,650 | 44,650 | 13.917.381 |
| 21. Mai 2024 | 44,150 | 45,500 | 43,700 | 43,700 | 43,700 | 11.080.371 |
| 20. Mai 2024 | 44,450 | 45,000 | 43,300 | 44,100 | 44,100 | 10.958.054 |
| 17. Mai 2024 | 43,600 | 45,050 | 43,450 | 43,950 | 43,950 | 13.082.089 |
| 16. Mai 2024 | 43,800 | 44,000 | 42,550 | 43,250 | 43,250 | 11.612.928 |
| 14. Mai 2024 | 42,200 | 44,600 | 42,200 | 42,800 | 42,800 | 12.321.169 |
| 13. Mai 2024 | 41,500 | 42,800 | 40,850 | 41,950 | 41,950 | 9.638.880 |
| 10. Mai 2024 | 43,500 | 43,900 | 41,500 | 42,150 | 42,150 | 14.431.789 |
| 09. Mai 2024 | 40,800 | 43,400 | 40,400 | 42,900 | 42,900 | 17.256.423 |
| 08. Mai 2024 | 42,000 | 42,100 | 40,250 | 40,650 | 40,650 | 10.238.409 |
| 07. Mai 2024 | 41,050 | 43,150 | 40,250 | 41,600 | 41,600 | 11.854.694 |
| 06. Mai 2024 | 41,350 | 41,650 | 39,950 | 41,050 | 41,050 | 9.084.542 |
| 03. Mai 2024 | 42,000 | 42,500 | 40,600 | 41,400 | 41,400 | 10.009.987 |
| 02. Mai 2024 | 38,100 | 41,150 | 37,150 | 39,950 | 39,950 | 9.565.559 |
| 30. Apr. 2024 | 39,000 | 39,800 | 38,100 | 38,400 | 38,400 | 11.102.004 |
| 29. Apr. 2024 | 38,500 | 39,650 | 38,100 | 39,000 | 39,000 | 19.253.513 |
| 26. Apr. 2024 | 35,650 | 38,250 | 35,500 | 38,150 | 38,150 | 27.804.972 |
| 25. Apr. 2024 | 34,500 | 37,300 | 34,450 | 35,500 | 35,500 | 29.477.049 |
| 24. Apr. 2024 | 35,850 | 35,900 | 33,300 | 34,450 | 34,450 | 30.315.584 |
| 23. Apr. 2024 | 37,300 | 37,500 | 35,600 | 35,750 | 35,750 | 11.457.130 |
| 22. Apr. 2024 | 36,700 | 37,400 | 35,800 | 36,650 | 36,650 | 7.403.978 |
| 19. Apr. 2024 | 37,150 | 37,150 | 35,150 | 35,650 | 35,650 | 13.091.660 |
| 18. Apr. 2024 | 37,450 | 38,850 | 36,250 | 37,500 | 37,500 | 10.340.503 |
| 17. Apr. 2024 | 37,200 | 38,400 | 36,800 | 37,450 | 37,450 | 11.508.055 |
| 16. Apr. 2024 | 38,500 | 38,900 | 36,550 | 37,100 | 37,100 | 13.299.192 |
| 15. Apr. 2024 | 40,200 | 40,550 | 39,400 | 39,650 | 39,650 | 7.140.918 |
| 12. Apr. 2024 | 41,450 | 41,900 | 40,550 | 41,100 | 41,100 | 7.932.801 |
| 11. Apr. 2024 | 39,600 | 42,200 | 39,250 | 41,450 | 41,450 | 9.868.657 |
| 10. Apr. 2024 | 40,550 | 41,500 | 40,350 | 40,600 | 40,600 | 11.429.997 |
| 09. Apr. 2024 | 38,950 | 39,650 | 38,850 | 39,400 | 39,400 | 4.389.158 |
| 08. Apr. 2024 | 38,000 | 39,200 | 37,100 | 38,550 | 38,550 | 9.893.469 |
| 05. Apr. 2024 | 39,300 | 39,300 | 37,250 | 38,150 | 38,150 | 7.954.090 |
| 03. Apr. 2024 | 39,650 | 40,300 | 39,250 | 39,350 | 39,350 | 7.647.466 |
| 02. Apr. 2024 | 40,800 | 42,400 | 40,000 | 40,300 | 40,300 | 12.789.642 |
| 28. März 2024 | 39,250 | 41,150 | 39,250 | 39,950 | 39,950 | 12.980.701 |
| 27. März 2024 | 41,200 | 41,450 | 38,850 | 39,550 | 39,550 | 18.262.415 |
| 26. März 2024 | 43,000 | 43,200 | 41,050 | 41,550 | 41,550 | 21.041.655 |
| 25. März 2024 | 43,750 | 44,000 | 42,300 | 43,000 | 43,000 | 12.722.322 |
| 22. März 2024 | 46,250 | 46,500 | 41,350 | 43,700 | 43,700 | 30.739.844 |
| 21. März 2024 | 55,000 | 57,150 | 45,600 | 46,850 | 46,850 | 33.781.792 |
| 20. März 2024 | 53,850 | 54,650 | 52,850 | 53,950 | 53,950 | 3.664.890 |
| 19. März 2024 | 54,250 | 54,850 | 53,150 | 53,850 | 53,850 | 4.522.070 |
| 18. März 2024 | 52,600 | 55,400 | 51,800 | 54,800 | 54,800 | 6.891.543 |
| 15. März 2024 | 52,100 | 53,000 | 51,500 | 52,900 | 52,900 | 5.622.631 |
| 14. März 2024 | 55,000 | 55,550 | 52,150 | 52,950 | 52,950 | 4.625.735 |
| 13. März 2024 | 53,600 | 55,450 | 53,600 | 54,550 | 54,550 | 5.196.246 |
| 12. März 2024 | 52,400 | 54,950 | 52,150 | 54,700 | 54,700 | 14.400.075 |
| 11. März 2024 | 50,350 | 51,700 | 50,000 | 51,250 | 51,250 | 5.858.490 |
| 08. März 2024 | 45,100 | 50,700 | 45,100 | 49,850 | 49,850 | 8.031.560 |
| 07. März 2024 | 49,750 | 50,500 | 47,150 | 48,250 | 48,250 | 6.603.123 |
| 06. März 2024 | 49,000 | 50,850 | 48,350 | 49,800 | 49,800 | 4.887.638 |
| 05. März 2024 | 50,000 | 50,700 | 48,300 | 49,350 | 49,350 | 7.185.245 |
| 04. März 2024 | 51,550 | 52,900 | 51,050 | 51,900 | 51,900 | 5.886.502 |
| 01. März 2024 | 50,400 | 51,350 | 49,300 | 50,900 | 50,900 | 7.013.864 |
| 29. Feb. 2024 | 51,200 | 52,300 | 50,650 | 50,800 | 50,800 | 8.962.592 |
| 28. Feb. 2024 | 53,500 | 53,750 | 51,100 | 51,200 | 51,200 | 4.250.821 |
| 27. Feb. 2024 | 50,900 | 53,250 | 50,350 | 53,100 | 53,100 | 5.038.294 |
| 26. Feb. 2024 | 50,800 | 52,900 | 50,550 | 52,050 | 52,050 | 6.752.958 |
| 23. Feb. 2024 | 50,900 | 51,700 | 49,850 | 51,150 | 51,150 | 6.475.100 |
| 22. Feb. 2024 | 50,050 | 51,200 | 49,300 | 50,900 | 50,900 | 5.857.336 |
| 21. Feb. 2024 | 48,500 | 51,450 | 46,750 | 50,050 | 50,050 | 9.395.793 |
| 20. Feb. 2024 | 49,250 | 50,200 | 47,050 | 48,250 | 48,250 | 7.853.033 |
| 19. Feb. 2024 | 50,000 | 50,150 | 48,450 | 49,550 | 49,550 | 5.009.909 |
| 16. Feb. 2024 | 49,800 | 51,300 | 48,350 | 50,550 | 50,550 | 3.849.593 |
| 15. Feb. 2024 | 49,100 | 50,350 | 47,550 | 49,900 | 49,900 | 2.794.342 |
| 14. Feb. 2024 | 46,200 | 49,650 | 45,850 | 49,250 | 49,250 | 3.995.744 |
| 09. Feb. 2024 | 47,950 | 47,950 | 47,950 | 47,950 | 47,950 | - |
| 08. Feb. 2024 | 49,500 | 51,250 | 48,500 | 49,000 | 49,000 | 6.360.428 |
| 07. Feb. 2024 | 49,250 | 52,400 | 48,600 | 49,050 | 49,050 | 13.566.115 |
| 06. Feb. 2024 | 45,250 | 48,650 | 45,250 | 48,450 | 48,450 | 10.260.918 |
| 05. Feb. 2024 | 45,600 | 46,500 | 43,500 | 45,300 | 45,300 | 8.687.160 |
| 02. Feb. 2024 | 49,300 | 49,900 | 46,250 | 46,550 | 46,550 | 9.273.766 |
| 01. Feb. 2024 | 48,900 | 49,900 | 47,750 | 48,000 | 48,000 | 15.301.768 |
| 31. Jan. 2024 | 51,650 | 52,550 | 45,750 | 47,750 | 47,750 | 27.323.869 |
| 30. Jan. 2024 | 54,400 | 55,050 | 53,600 | 54,050 | 54,050 | 6.242.812 |
| 29. Jan. 2024 | 56,450 | 57,050 | 54,800 | 55,400 | 55,400 | 8.658.895 |
| 26. Jan. 2024 | 59,550 | 59,600 | 55,550 | 56,550 | 56,550 | 8.238.431 |
| 25. Jan. 2024 | 60,200 | 60,600 | 57,800 | 60,050 | 60,050 | 10.067.682 |
| 24. Jan. 2024 | 57,150 | 60,250 | 57,000 | 59,800 | 59,800 | 10.000.095 |
| 23. Jan. 2024 | 53,850 | 57,750 | 53,850 | 56,550 | 56,550 | 9.260.696 |
| 22. Jan. 2024 | 56,450 | 57,450 | 52,700 | 53,850 | 53,850 | 6.614.805 |
| 19. Jan. 2024 | 55,950 | 57,300 | 55,600 | 56,650 | 56,650 | 5.727.326 |
| 18. Jan. 2024 | 54,800 | 57,300 | 54,300 | 55,950 | 55,950 | 8.655.845 |
| 17. Jan. 2024 | 57,000 | 57,950 | 54,750 | 55,600 | 55,600 | 8.936.158 |
| 16. Jan. 2024 | 58,500 | 59,300 | 56,250 | 58,000 | 58,000 | 7.101.008 |
| 15. Jan. 2024 | 61,650 | 61,650 | 61,650 | 61,650 | 61,650 | - |
| 12. Jan. 2024 | 60,450 | 62,750 | 59,950 | 61,750 | 61,750 | 6.581.717 |
| 11. Jan. 2024 | 60,950 | 61,450 | 59,400 | 60,400 | 60,400 | 6.822.471 |
| 10. Jan. 2024 | 61,350 | 62,300 | 59,650 | 60,950 | 60,950 | 5.507.018 |
| 09. Jan. 2024 | 62,000 | 63,550 | 61,300 | 61,350 | 61,350 | 4.642.675 |
| 08. Jan. 2024 | 63,500 | 63,850 | 60,650 | 61,600 | 61,600 | 5.176.202 |
| 05. Jan. 2024 | 64,000 | 64,700 | 62,200 | 62,950 | 62,950 | 6.255.845 |
| 04. Jan. 2024 | 65,700 | 65,800 | 63,100 | 64,000 | 64,000 | 6.674.743 |
| 03. Jan. 2024 | 66,600 | 67,200 | 64,300 | 65,050 | 65,050 | 9.424.575 |
| 02. Jan. 2024 | 70,850 | 71,950 | 66,150 | 67,650 | 67,650 | 8.639.086 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
