Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
38.277,89 +725,73 (+1,93%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.306,33 -322,98 (-0,52%) CMC Crypto 200
1.435,35 +20,60 (+1,46%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
BOC Hong Kong (Holdings) Limited (2388.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 09:20AM HKT. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 23,400 | 23,400 | 23,400 | 23,400 | 23,400 | 8.854.219 |
| 23. Apr. 2024 | 23,100 | 23,300 | 23,000 | 23,250 | 23,250 | 8.532.219 |
| 22. Apr. 2024 | 22,900 | 23,150 | 22,700 | 23,000 | 23,000 | 9.557.747 |
| 19. Apr. 2024 | 22,600 | 22,700 | 22,350 | 22,650 | 22,650 | 8.215.809 |
| 18. Apr. 2024 | 22,550 | 23,100 | 22,450 | 22,850 | 22,850 | 12.925.939 |
| 17. Apr. 2024 | 22,500 | 22,650 | 22,350 | 22,550 | 22,550 | 10.218.919 |
| 16. Apr. 2024 | 22,500 | 22,600 | 22,200 | 22,500 | 22,500 | 13.835.703 |
| 15. Apr. 2024 | 22,500 | 22,700 | 22,400 | 22,650 | 22,650 | 7.021.057 |
| 12. Apr. 2024 | 22,950 | 23,050 | 22,650 | 22,750 | 22,750 | 7.872.099 |
| 11. Apr. 2024 | 22,900 | 23,150 | 22,550 | 23,050 | 23,050 | 9.950.573 |
| 10. Apr. 2024 | 23,000 | 23,350 | 23,000 | 23,250 | 23,250 | 14.352.223 |
| 09. Apr. 2024 | 22,800 | 23,050 | 22,600 | 22,800 | 22,800 | 8.894.847 |
| 08. Apr. 2024 | 22,600 | 22,850 | 22,200 | 22,550 | 22,550 | 7.009.397 |
| 05. Apr. 2024 | 22,550 | 22,750 | 22,150 | 22,450 | 22,450 | 9.309.190 |
| 03. Apr. 2024 | 22,950 | 22,950 | 22,400 | 22,450 | 22,450 | 13.689.588 |
| 02. Apr. 2024 | 22,000 | 22,950 | 22,000 | 22,950 | 22,950 | 39.514.868 |
| 28. März 2024 | 20,950 | 21,050 | 20,700 | 20,950 | 20,950 | 11.341.717 |
| 27. März 2024 | 21,150 | 21,300 | 20,900 | 21,050 | 21,050 | 9.407.822 |
| 26. März 2024 | 21,100 | 21,400 | 21,050 | 21,150 | 21,150 | 7.559.449 |
| 25. März 2024 | 21,000 | 21,150 | 20,900 | 20,950 | 20,950 | 6.260.375 |
| 22. März 2024 | 21,250 | 21,250 | 20,750 | 21,000 | 21,000 | 6.179.359 |
| 21. März 2024 | 21,000 | 21,550 | 21,000 | 21,350 | 21,350 | 7.377.148 |
| 20. März 2024 | 21,000 | 21,100 | 20,850 | 20,850 | 20,850 | 5.597.576 |
| 19. März 2024 | 21,150 | 21,200 | 20,850 | 21,000 | 21,000 | 6.797.545 |
| 18. März 2024 | 21,100 | 21,250 | 21,000 | 21,200 | 21,200 | 6.408.940 |
| 15. März 2024 | 21,300 | 21,350 | 21,050 | 21,050 | 21,050 | 27.375.705 |
| 14. März 2024 | 21,750 | 21,800 | 21,200 | 21,400 | 21,400 | 9.410.039 |
| 13. März 2024 | 21,950 | 22,050 | 21,650 | 21,700 | 21,700 | 12.746.142 |
| 12. März 2024 | 21,500 | 21,900 | 21,300 | 21,650 | 21,650 | 16.522.697 |
| 11. März 2024 | 21,150 | 21,500 | 21,100 | 21,450 | 21,450 | 10.691.800 |
| 08. März 2024 | 21,050 | 21,300 | 21,050 | 21,100 | 21,100 | 9.066.091 |
| 07. März 2024 | 20,900 | 21,150 | 20,800 | 21,050 | 21,050 | 8.098.205 |
| 06. März 2024 | 20,600 | 21,100 | 20,500 | 20,900 | 20,900 | 8.760.155 |
| 05. März 2024 | 21,000 | 21,050 | 20,450 | 20,550 | 20,550 | 12.193.694 |
| 04. März 2024 | 20,450 | 21,050 | 20,400 | 21,050 | 21,050 | 14.490.380 |
| 01. März 2024 | 20,550 | 20,650 | 20,400 | 20,450 | 20,450 | 8.045.264 |
| 29. Feb. 2024 | 20,550 | 20,900 | 20,550 | 20,650 | 20,650 | 13.988.304 |
| 28. Feb. 2024 | 20,650 | 21,200 | 20,600 | 20,750 | 20,750 | 14.472.266 |
| 27. Feb. 2024 | 20,550 | 20,700 | 20,400 | 20,600 | 20,600 | 8.301.671 |
| 26. Feb. 2024 | 20,450 | 20,650 | 20,250 | 20,600 | 20,600 | 11.420.397 |
| 23. Feb. 2024 | 20,300 | 20,650 | 19,860 | 20,450 | 20,450 | 12.795.070 |
| 22. Feb. 2024 | 19,920 | 20,300 | 19,840 | 20,300 | 20,300 | 11.639.616 |
| 21. Feb. 2024 | 19,400 | 19,980 | 19,340 | 19,880 | 19,880 | 12.159.047 |
| 20. Feb. 2024 | 19,120 | 19,400 | 19,120 | 19,400 | 19,400 | 7.015.716 |
| 19. Feb. 2024 | 19,620 | 19,700 | 19,260 | 19,280 | 19,280 | 10.912.190 |
| 16. Feb. 2024 | 19,540 | 19,680 | 19,320 | 19,640 | 19,640 | 14.975.381 |
| 15. Feb. 2024 | 19,040 | 19,500 | 19,040 | 19,360 | 19,360 | 14.635.516 |
| 14. Feb. 2024 | 18,300 | 19,260 | 18,200 | 19,100 | 19,100 | 13.637.481 |
| 09. Feb. 2024 | 18,660 | 18,660 | 18,660 | 18,660 | 18,660 | - |
| 08. Feb. 2024 | 18,740 | 18,960 | 18,700 | 18,820 | 18,820 | 8.689.112 |
| 07. Feb. 2024 | 18,780 | 18,960 | 18,660 | 18,740 | 18,740 | 9.747.352 |
| 06. Feb. 2024 | 18,300 | 18,780 | 18,200 | 18,760 | 18,760 | 15.173.519 |
| 05. Feb. 2024 | 18,200 | 18,580 | 18,020 | 18,340 | 18,340 | 16.226.708 |
| 02. Feb. 2024 | 18,680 | 18,880 | 18,400 | 18,580 | 18,580 | 14.023.702 |
| 01. Feb. 2024 | 18,800 | 18,820 | 18,520 | 18,560 | 18,560 | 11.729.687 |
| 31. Jan. 2024 | 19,060 | 19,060 | 18,560 | 18,720 | 18,720 | 14.952.481 |
| 30. Jan. 2024 | 19,180 | 19,220 | 18,820 | 19,060 | 19,060 | 12.064.275 |
| 29. Jan. 2024 | 19,200 | 19,480 | 19,200 | 19,280 | 19,280 | 7.655.898 |
| 26. Jan. 2024 | 19,220 | 19,440 | 19,080 | 19,220 | 19,220 | 9.056.376 |
| 25. Jan. 2024 | 19,040 | 19,280 | 18,880 | 19,220 | 19,220 | 11.258.297 |
| 24. Jan. 2024 | 18,460 | 19,080 | 18,440 | 19,020 | 19,020 | 17.561.244 |
| 23. Jan. 2024 | 18,060 | 18,620 | 18,060 | 18,460 | 18,460 | 10.041.408 |
| 22. Jan. 2024 | 18,560 | 18,620 | 17,860 | 18,040 | 18,040 | 14.261.691 |
| 19. Jan. 2024 | 18,640 | 18,720 | 18,440 | 18,560 | 18,560 | 9.839.634 |
| 18. Jan. 2024 | 18,360 | 18,720 | 18,300 | 18,660 | 18,660 | 15.142.991 |
| 17. Jan. 2024 | 18,700 | 18,740 | 18,300 | 18,360 | 18,360 | 17.546.306 |
| 16. Jan. 2024 | 18,900 | 19,040 | 18,800 | 18,800 | 18,800 | 17.058.720 |
| 15. Jan. 2024 | 19,260 | 19,260 | 19,260 | 19,260 | 19,260 | - |
| 12. Jan. 2024 | 19,760 | 19,760 | 19,200 | 19,220 | 19,220 | 23.701.102 |
| 11. Jan. 2024 | 19,680 | 19,980 | 19,640 | 19,840 | 19,840 | 9.456.847 |
| 10. Jan. 2024 | 20,050 | 20,150 | 19,700 | 19,700 | 19,700 | 17.555.445 |
| 09. Jan. 2024 | 20,150 | 20,350 | 20,100 | 20,100 | 20,100 | 8.381.860 |
| 08. Jan. 2024 | 20,450 | 20,550 | 20,100 | 20,150 | 20,150 | 7.189.847 |
| 05. Jan. 2024 | 20,350 | 20,550 | 20,250 | 20,350 | 20,350 | 8.967.057 |
| 04. Jan. 2024 | 20,600 | 20,600 | 20,350 | 20,400 | 20,400 | 7.081.365 |
| 03. Jan. 2024 | 20,650 | 20,750 | 20,550 | 20,650 | 20,650 | 4.434.405 |
| 02. Jan. 2024 | 21,300 | 21,300 | 20,650 | 20,800 | 20,800 | 5.304.696 |
| 29. Dez. 2023 | 21,050 | 21,200 | 21,000 | 21,200 | 21,200 | 4.206.964 |
| 28. Dez. 2023 | 20,950 | 21,200 | 20,800 | 21,100 | 21,100 | 6.141.606 |
| 27. Dez. 2023 | 20,700 | 20,850 | 20,450 | 20,750 | 20,750 | 5.274.781 |
| 22. Dez. 2023 | 20,550 | 20,850 | 20,400 | 20,550 | 20,550 | 6.777.843 |
| 21. Dez. 2023 | 20,050 | 20,450 | 20,050 | 20,400 | 20,400 | 4.368.115 |
| 20. Dez. 2023 | 20,350 | 20,550 | 20,200 | 20,300 | 20,300 | 8.936.128 |
| 19. Dez. 2023 | 20,450 | 20,500 | 20,250 | 20,250 | 20,250 | 6.831.875 |
| 18. Dez. 2023 | 20,600 | 20,850 | 20,450 | 20,650 | 20,650 | 7.330.008 |
| 15. Dez. 2023 | 20,600 | 21,100 | 20,600 | 20,950 | 20,950 | 14.707.146 |
| 14. Dez. 2023 | 20,400 | 20,550 | 20,250 | 20,450 | 20,450 | 9.027.161 |
| 13. Dez. 2023 | 20,450 | 20,550 | 20,150 | 20,200 | 20,200 | 6.340.972 |
| 12. Dez. 2023 | 20,350 | 20,500 | 20,100 | 20,450 | 20,450 | 5.084.336 |
| 11. Dez. 2023 | 20,200 | 20,350 | 20,000 | 20,300 | 20,300 | 7.511.331 |
| 08. Dez. 2023 | 20,550 | 20,750 | 20,400 | 20,450 | 20,450 | 5.110.586 |
| 07. Dez. 2023 | 20,500 | 20,650 | 20,350 | 20,550 | 20,550 | 5.762.715 |
| 06. Dez. 2023 | 20,400 | 20,700 | 20,300 | 20,600 | 20,600 | 8.195.965 |
| 05. Dez. 2023 | 20,900 | 20,950 | 20,300 | 20,400 | 20,400 | 8.724.608 |
| 04. Dez. 2023 | 21,300 | 21,350 | 20,750 | 20,850 | 20,850 | 7.174.145 |
| 01. Dez. 2023 | 20,900 | 21,050 | 20,700 | 20,750 | 20,750 | 9.189.007 |
| 30. Nov. 2023 | 21,100 | 21,150 | 20,850 | 20,900 | 20,900 | 18.047.224 |
| 29. Nov. 2023 | 21,400 | 21,400 | 20,750 | 21,050 | 21,050 | 10.918.950 |
| 28. Nov. 2023 | 21,700 | 21,700 | 21,250 | 21,350 | 21,350 | 5.846.519 |
| 27. Nov. 2023 | 21,450 | 21,600 | 21,300 | 21,350 | 21,350 | 5.711.542 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
