Deutsche Märkte öffnen in 2 Stunden 21 Minuten
Nikkei 225
38.725,08 -221,85 (-0,57%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.123,57 -1.378,53 (-2,10%) CMC Crypto 200
1.473,33 -15,22 (-1,02%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Robosense Technology Co., Ltd (2498.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:56AM HKT. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 71,300 | 73,050 | 65,950 | 67,650 | 67,650 | 56.100 |
| 21. Mai 2024 | 62,700 | 74,800 | 62,700 | 71,000 | 71,000 | 124.800 |
| 20. Mai 2024 | 41,750 | 79,000 | 41,750 | 60,750 | 60,750 | 181.600 |
| 17. Mai 2024 | 41,100 | 41,650 | 41,100 | 41,650 | 41,650 | 3.700 |
| 16. Mai 2024 | 39,750 | 41,950 | 39,750 | 41,900 | 41,900 | 11.400 |
| 14. Mai 2024 | 39,800 | 40,450 | 39,750 | 39,800 | 39,800 | 8.300 |
| 13. Mai 2024 | 39,700 | 39,800 | 39,500 | 39,750 | 39,750 | 4.700 |
| 10. Mai 2024 | 39,900 | 39,950 | 38,950 | 39,650 | 39,650 | 10.000 |
| 09. Mai 2024 | 39,900 | 40,200 | 38,850 | 39,850 | 39,850 | 9.900 |
| 08. Mai 2024 | 40,000 | 40,500 | 39,350 | 39,350 | 39,350 | 2.200 |
| 07. Mai 2024 | 39,600 | 39,600 | 39,000 | 39,650 | 39,650 | 400 |
| 06. Mai 2024 | 40,650 | 40,650 | 38,000 | 39,600 | 39,600 | 7.800 |
| 03. Mai 2024 | 39,900 | 41,300 | 39,500 | 40,700 | 40,700 | 9.700 |
| 02. Mai 2024 | 39,900 | 39,900 | 38,900 | 39,900 | 39,900 | 6.000 |
| 30. Apr. 2024 | 40,600 | 40,600 | 38,600 | 39,900 | 39,900 | 9.900 |
| 29. Apr. 2024 | 39,050 | 40,900 | 39,000 | 40,600 | 40,600 | 11.200 |
| 26. Apr. 2024 | 39,400 | 39,500 | 38,900 | 39,000 | 39,000 | 6.200 |
| 25. Apr. 2024 | 38,500 | 40,500 | 38,500 | 39,550 | 39,550 | 9.900 |
| 24. Apr. 2024 | 37,500 | 38,850 | 37,500 | 38,350 | 38,350 | 7.300 |
| 23. Apr. 2024 | 38,050 | 38,500 | 37,500 | 37,500 | 37,500 | 4.700 |
| 22. Apr. 2024 | 37,850 | 38,500 | 37,850 | 38,500 | 38,500 | 700 |
| 19. Apr. 2024 | 38,600 | 39,200 | 37,750 | 38,000 | 38,000 | 5.600 |
| 18. Apr. 2024 | 40,400 | 40,400 | 38,450 | 39,200 | 39,200 | 5.200 |
| 17. Apr. 2024 | 40,800 | 40,800 | 38,900 | 40,700 | 40,700 | 400 |
| 16. Apr. 2024 | 41,300 | 41,300 | 38,500 | 40,750 | 40,750 | 9.900 |
| 15. Apr. 2024 | 40,000 | 41,200 | 41,200 | 41,200 | 41,200 | 200 |
| 12. Apr. 2024 | 41,650 | 41,650 | 38,850 | 41,500 | 41,500 | 10.300 |
| 11. Apr. 2024 | 41,200 | 42,050 | 41,200 | 41,500 | 41,500 | 5.100 |
| 10. Apr. 2024 | 41,450 | 42,700 | 41,450 | 42,500 | 42,500 | 5.600 |
| 09. Apr. 2024 | 42,550 | 42,500 | 41,150 | 41,500 | 41,500 | 6.900 |
| 08. Apr. 2024 | 42,650 | 42,700 | 42,200 | 42,200 | 42,200 | 5.100 |
| 05. Apr. 2024 | 39,500 | 42,800 | 39,500 | 42,650 | 42,650 | 10.000 |
| 03. Apr. 2024 | 39,050 | 42,100 | 39,050 | 42,100 | 42,100 | 2.200 |
| 02. Apr. 2024 | 39,450 | 42,500 | 39,450 | 42,200 | 42,200 | 6.800 |
| 28. März 2024 | 40,000 | 42,900 | 38,750 | 42,900 | 42,900 | 13.900 |
| 27. März 2024 | 38,450 | 40,000 | 37,650 | 40,000 | 40,000 | 10.700 |
| 26. März 2024 | 39,000 | 39,000 | 38,000 | 38,350 | 38,350 | 4.200 |
| 25. März 2024 | 38,200 | 38,650 | 38,050 | 38,650 | 38,650 | 4.600 |
| 22. März 2024 | 38,050 | 43,000 | 37,950 | 39,150 | 39,150 | 9.100 |
| 21. März 2024 | 41,000 | 42,450 | 41,000 | 42,000 | 42,000 | 15.100 |
| 20. März 2024 | 37,000 | 43,100 | 37,000 | 41,350 | 41,350 | 25.400 |
| 19. März 2024 | 35,500 | 37,000 | 34,600 | 37,000 | 37,000 | 2.700 |
| 18. März 2024 | 35,750 | 35,750 | 35,000 | 35,600 | 35,600 | 5.500 |
| 15. März 2024 | 35,000 | 35,800 | 34,550 | 35,800 | 35,800 | 5.900 |
| 14. März 2024 | 37,650 | 36,600 | 35,050 | 35,900 | 35,900 | 3.600 |
| 13. März 2024 | 37,200 | 37,650 | 35,850 | 37,650 | 37,650 | 18.200 |
| 12. März 2024 | 39,000 | 39,000 | 36,900 | 38,700 | 38,700 | 1.900 |
| 11. März 2024 | 38,100 | 39,100 | 36,850 | 39,100 | 39,100 | 11.200 |
| 08. März 2024 | 41,100 | 44,000 | 36,150 | 39,200 | 39,200 | 20.900 |
| 07. März 2024 | 36,550 | 45,150 | 36,000 | 40,950 | 40,950 | 99.400 |
| 06. März 2024 | 33,000 | 34,700 | 33,000 | 34,700 | 34,700 | 2.500 |
| 05. März 2024 | 34,750 | 34,750 | 34,050 | 34,750 | 34,750 | 400 |
| 04. März 2024 | 34,500 | 35,000 | 33,800 | 34,950 | 34,950 | 3.900 |
| 01. März 2024 | 35,850 | 35,850 | 35,000 | 35,000 | 35,000 | 1.600 |
| 29. Feb. 2024 | 34,900 | 35,900 | 34,900 | 35,900 | 35,900 | 4.900 |
| 28. Feb. 2024 | 34,700 | 36,350 | 34,550 | 35,400 | 35,400 | 9.900 |
| 27. Feb. 2024 | 35,350 | 36,300 | 34,800 | 34,800 | 34,800 | 5.800 |
| 26. Feb. 2024 | 36,250 | 36,600 | 33,600 | 36,550 | 36,550 | 5.400 |
| 23. Feb. 2024 | 36,000 | 36,450 | 35,200 | 36,400 | 36,400 | 8.000 |
| 22. Feb. 2024 | 35,000 | 36,550 | 34,750 | 36,000 | 36,000 | 5.400 |
| 21. Feb. 2024 | 35,000 | 35,050 | 33,350 | 35,000 | 35,000 | 9.700 |
| 20. Feb. 2024 | 35,050 | 35,050 | 35,050 | 35,050 | 35,050 | 600 |
| 19. Feb. 2024 | 35,700 | 36,500 | 35,050 | 35,050 | 35,050 | 15.300 |
| 16. Feb. 2024 | 36,650 | 36,650 | 35,500 | 35,700 | 35,700 | 800 |
| 15. Feb. 2024 | 36,650 | 36,650 | 36,650 | 36,650 | 36,650 | 700 |
| 14. Feb. 2024 | 35,350 | 36,500 | 35,350 | 36,500 | 36,500 | 2.000 |
| 09. Feb. 2024 | 35,500 | 35,500 | 35,500 | 35,500 | 35,500 | - |
| 08. Feb. 2024 | 35,250 | 35,900 | 35,200 | 35,500 | 35,500 | 1.200 |
| 07. Feb. 2024 | 37,550 | 38,700 | 35,200 | 35,200 | 35,200 | 3.100 |
| 06. Feb. 2024 | 38,700 | 38,700 | 37,000 | 37,000 | 37,000 | 3.800 |
| 05. Feb. 2024 | 40,000 | 40,000 | 38,700 | 39,000 | 39,000 | 6.300 |
| 02. Feb. 2024 | 41,050 | 41,500 | 40,700 | 40,700 | 40,700 | 1.900 |
| 01. Feb. 2024 | 43,000 | 43,000 | 42,800 | 43,000 | 43,000 | 88.100 |
| 31. Jan. 2024 | 42,800 | 43,000 | 42,800 | 43,000 | 43,000 | 42.000 |
| 30. Jan. 2024 | 42,800 | 42,800 | 42,800 | 42,800 | 42,800 | 2.700 |
| 29. Jan. 2024 | 41,100 | 42,950 | 41,100 | 42,800 | 42,800 | 39.800 |
| 26. Jan. 2024 | 42,050 | 42,350 | 41,100 | 41,100 | 41,100 | 27.100 |
| 25. Jan. 2024 | 42,500 | 42,500 | 42,250 | 42,350 | 42,350 | 7.700 |
| 24. Jan. 2024 | 42,500 | 42,550 | 42,250 | 42,550 | 42,550 | 6.900 |
| 23. Jan. 2024 | 42,500 | 42,500 | 42,150 | 42,500 | 42,500 | 8.500 |
| 22. Jan. 2024 | 42,550 | 42,700 | 42,500 | 42,500 | 42,500 | 31.300 |
| 19. Jan. 2024 | 42,700 | 42,700 | 42,600 | 42,600 | 42,600 | 30.000 |
| 18. Jan. 2024 | 42,750 | 42,800 | 42,700 | 42,700 | 42,700 | 7.600 |
| 17. Jan. 2024 | 43,000 | 43,000 | 42,750 | 43,000 | 43,000 | 53.900 |
| 16. Jan. 2024 | 43,000 | 43,100 | 42,800 | 43,000 | 43,000 | 67.100 |
| 15. Jan. 2024 | 43,000 | 43,000 | 43,000 | 43,000 | 43,000 | - |
| 12. Jan. 2024 | 43,050 | 43,100 | 43,000 | 43,000 | 43,000 | 14.700 |
| 11. Jan. 2024 | 43,050 | 43,700 | 43,000 | 43,000 | 43,000 | 17.500 |
| 10. Jan. 2024 | 43,100 | 43,300 | 42,500 | 43,050 | 43,050 | 43.400 |
| 09. Jan. 2024 | 43,150 | 44,400 | 43,000 | 43,150 | 43,150 | 74.500 |
| 08. Jan. 2024 | 43,000 | 43,100 | 42,050 | 43,000 | 43,000 | 281.100 |
| 05. Jan. 2024 | 43,000 | 43,100 | 41,500 | 43,000 | 43,000 | 944.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
