Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.051,45 +167,19 (+0,43%) Bitcoin EUR
57.753,18 -997,55 (-1,70%) CMC Crypto 200
1.323,47 +28,79 (+2,22%) Nasdaq Compositive
16.304,85 -27,71 (-0,17%) S&P 500
5.188,84 +1,14 (+0,02%)
Aluminum Corporation of China Limited (2600.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 5,540 | 5,540 | 5,370 | 5,400 | 5,400 | 31.696.339 |
| 07. Mai 2024 | 5,300 | 5,530 | 5,300 | 5,530 | 5,530 | 71.166.303 |
| 06. Mai 2024 | 5,210 | 5,320 | 5,080 | 5,300 | 5,300 | 25.636.276 |
| 03. Mai 2024 | 5,290 | 5,330 | 5,190 | 5,270 | 5,270 | 13.559.864 |
| 02. Mai 2024 | 5,200 | 5,340 | 5,180 | 5,280 | 5,280 | 13.043.262 |
| 30. Apr. 2024 | 5,260 | 5,400 | 5,210 | 5,230 | 5,230 | 42.548.000 |
| 29. Apr. 2024 | 5,290 | 5,290 | 5,150 | 5,220 | 5,220 | 34.130.195 |
| 26. Apr. 2024 | 5,200 | 5,300 | 5,160 | 5,280 | 5,280 | 52.560.320 |
| 25. Apr. 2024 | 4,940 | 5,230 | 4,900 | 5,230 | 5,230 | 49.435.039 |
| 24. Apr. 2024 | 4,730 | 4,960 | 4,730 | 4,940 | 4,940 | 32.467.103 |
| 23. Apr. 2024 | 4,920 | 4,940 | 4,730 | 4,760 | 4,760 | 41.347.183 |
| 22. Apr. 2024 | 5,110 | 5,220 | 4,920 | 4,940 | 4,940 | 34.676.445 |
| 19. Apr. 2024 | 5,050 | 5,170 | 4,990 | 5,050 | 5,050 | 17.345.066 |
| 18. Apr. 2024 | 5,020 | 5,100 | 4,890 | 5,080 | 5,080 | 34.937.229 |
| 17. Apr. 2024 | 5,000 | 5,140 | 4,970 | 5,100 | 5,100 | 32.963.297 |
| 16. Apr. 2024 | 5,220 | 5,320 | 4,980 | 5,000 | 5,000 | 43.786.000 |
| 15. Apr. 2024 | 5,320 | 5,330 | 5,120 | 5,260 | 5,260 | 58.600.957 |
| 12. Apr. 2024 | 5,210 | 5,280 | 5,140 | 5,210 | 5,210 | 26.591.600 |
| 11. Apr. 2024 | 5,080 | 5,330 | 5,050 | 5,200 | 5,200 | 45.389.924 |
| 10. Apr. 2024 | 5,110 | 5,230 | 5,040 | 5,140 | 5,140 | 33.247.052 |
| 09. Apr. 2024 | 5,090 | 5,230 | 5,050 | 5,100 | 5,100 | 29.997.303 |
| 08. Apr. 2024 | 5,010 | 5,260 | 5,010 | 5,110 | 5,110 | 62.910.100 |
| 05. Apr. 2024 | 5,200 | 5,230 | 4,960 | 5,000 | 5,000 | 23.041.855 |
| 03. Apr. 2024 | 5,030 | 5,200 | 5,030 | 5,200 | 5,200 | 74.069.172 |
| 02. Apr. 2024 | 4,970 | 5,100 | 4,890 | 4,980 | 4,980 | 27.877.319 |
| 28. März 2024 | 4,890 | 5,020 | 4,640 | 4,970 | 4,970 | 55.593.783 |
| 27. März 2024 | 4,910 | 5,020 | 4,860 | 4,930 | 4,930 | 15.503.087 |
| 26. März 2024 | 4,940 | 5,010 | 4,860 | 4,960 | 4,960 | 26.442.300 |
| 25. März 2024 | 4,970 | 4,990 | 4,960 | 4,970 | 4,970 | 45.269.986 |
| 22. März 2024 | 4,680 | 4,850 | 4,660 | 4,790 | 4,790 | 63.569.058 |
| 21. März 2024 | 4,460 | 4,800 | 4,440 | 4,780 | 4,780 | 60.911.368 |
| 20. März 2024 | 4,420 | 4,440 | 4,260 | 4,400 | 4,400 | 23.632.192 |
| 19. März 2024 | 4,500 | 4,610 | 4,400 | 4,420 | 4,420 | 20.253.731 |
| 18. März 2024 | 4,540 | 4,630 | 4,440 | 4,500 | 4,500 | 24.886.342 |
| 15. März 2024 | 4,320 | 4,570 | 4,280 | 4,540 | 4,540 | 47.553.965 |
| 14. März 2024 | 4,370 | 4,550 | 4,290 | 4,370 | 4,370 | 23.800.815 |
| 13. März 2024 | 4,330 | 4,440 | 4,320 | 4,350 | 4,350 | 23.839.011 |
| 12. März 2024 | 4,400 | 4,420 | 4,280 | 4,330 | 4,330 | 14.792.603 |
| 11. März 2024 | 4,480 | 4,520 | 4,350 | 4,370 | 4,370 | 24.451.019 |
| 08. März 2024 | 4,370 | 4,510 | 4,270 | 4,480 | 4,480 | 31.443.974 |
| 07. März 2024 | 4,140 | 4,420 | 4,110 | 4,310 | 4,310 | 35.431.019 |
| 06. März 2024 | 4,010 | 4,130 | 3,980 | 4,110 | 4,110 | 9.590.000 |
| 05. März 2024 | 4,030 | 4,100 | 3,980 | 4,010 | 4,010 | 11.087.414 |
| 04. März 2024 | 4,050 | 4,100 | 4,030 | 4,060 | 4,060 | 8.975.500 |
| 01. März 2024 | 3,910 | 4,080 | 3,850 | 4,050 | 4,050 | 18.592.880 |
| 29. Feb. 2024 | 3,950 | 3,980 | 3,900 | 3,920 | 3,920 | 17.796.000 |
| 28. Feb. 2024 | 4,060 | 4,090 | 3,920 | 3,940 | 3,940 | 17.962.086 |
| 27. Feb. 2024 | 3,960 | 4,120 | 3,930 | 4,070 | 4,070 | 14.419.291 |
| 26. Feb. 2024 | 4,170 | 4,190 | 3,950 | 3,980 | 3,980 | 23.181.588 |
| 23. Feb. 2024 | 4,110 | 4,200 | 4,100 | 4,170 | 4,170 | 14.048.805 |
| 22. Feb. 2024 | 4,010 | 4,140 | 3,960 | 4,120 | 4,120 | 17.304.254 |
| 21. Feb. 2024 | 3,860 | 4,070 | 3,840 | 4,040 | 4,040 | 21.578.283 |
| 20. Feb. 2024 | 3,880 | 3,930 | 3,820 | 3,900 | 3,900 | 11.394.436 |
| 19. Feb. 2024 | 3,880 | 3,950 | 3,850 | 3,910 | 3,910 | 15.336.307 |
| 16. Feb. 2024 | 3,710 | 3,900 | 3,710 | 3,880 | 3,880 | 7.029.625 |
| 15. Feb. 2024 | 3,660 | 3,710 | 3,610 | 3,710 | 3,710 | 7.983.566 |
| 14. Feb. 2024 | 3,550 | 3,720 | 3,470 | 3,710 | 3,710 | 11.179.300 |
| 09. Feb. 2024 | 3,710 | 3,820 | 3,590 | 3,700 | 3,700 | 7.090.166 |
| 08. Feb. 2024 | 3,790 | 3,860 | 3,800 | 3,810 | 3,810 | 7.845.498 |
| 07. Feb. 2024 | 3,800 | 3,870 | 3,790 | 3,820 | 3,820 | 13.831.541 |
| 06. Feb. 2024 | 3,610 | 3,800 | 3,510 | 3,800 | 3,800 | 12.871.000 |
| 05. Feb. 2024 | 3,660 | 3,700 | 3,600 | 3,600 | 3,600 | 22.035.284 |
| 02. Feb. 2024 | 3,700 | 3,860 | 3,660 | 3,710 | 3,710 | 12.698.598 |
| 01. Feb. 2024 | 3,800 | 3,810 | 3,700 | 3,730 | 3,730 | 20.017.000 |
| 31. Jan. 2024 | 3,880 | 3,930 | 3,770 | 3,800 | 3,800 | 25.917.575 |
| 30. Jan. 2024 | 3,930 | 3,970 | 3,790 | 3,900 | 3,900 | 32.389.817 |
| 29. Jan. 2024 | 3,940 | 4,020 | 3,900 | 3,930 | 3,930 | 34.930.090 |
| 26. Jan. 2024 | 3,830 | 3,960 | 3,800 | 3,890 | 3,890 | 36.583.613 |
| 25. Jan. 2024 | 3,510 | 3,860 | 3,470 | 3,850 | 3,850 | 56.427.983 |
| 24. Jan. 2024 | 3,300 | 3,520 | 3,300 | 3,510 | 3,510 | 28.819.691 |
| 23. Jan. 2024 | 3,220 | 3,270 | 3,110 | 3,230 | 3,230 | 21.656.733 |
| 22. Jan. 2024 | 3,340 | 3,380 | 3,170 | 3,200 | 3,200 | 16.219.266 |
| 19. Jan. 2024 | 3,480 | 3,500 | 3,370 | 3,390 | 3,390 | 9.001.509 |
| 18. Jan. 2024 | 3,470 | 3,530 | 3,390 | 3,480 | 3,480 | 20.839.688 |
| 17. Jan. 2024 | 3,690 | 3,690 | 3,450 | 3,460 | 3,460 | 20.219.214 |
| 16. Jan. 2024 | 3,800 | 3,810 | 3,680 | 3,690 | 3,690 | 6.494.945 |
| 15. Jan. 2024 | 3,810 | 3,860 | 3,780 | 3,800 | 3,800 | 3.878.116 |
| 12. Jan. 2024 | 3,710 | 3,850 | 3,700 | 3,830 | 3,830 | 11.239.907 |
| 11. Jan. 2024 | 3,740 | 3,810 | 3,700 | 3,720 | 3,720 | 9.641.558 |
| 10. Jan. 2024 | 3,720 | 3,810 | 3,710 | 3,740 | 3,740 | 10.787.578 |
| 09. Jan. 2024 | 3,730 | 3,870 | 3,720 | 3,750 | 3,750 | 10.043.440 |
| 08. Jan. 2024 | 3,820 | 3,870 | 3,740 | 3,770 | 3,770 | 9.263.280 |
| 05. Jan. 2024 | 3,900 | 3,910 | 3,740 | 3,800 | 3,800 | 20.984.000 |
| 04. Jan. 2024 | 3,880 | 3,910 | 3,810 | 3,870 | 3,870 | 14.221.467 |
| 03. Jan. 2024 | 3,980 | 4,030 | 3,890 | 3,920 | 3,920 | 15.288.119 |
| 02. Jan. 2024 | 3,900 | 4,020 | 3,840 | 3,960 | 3,960 | 29.869.094 |
| 29. Dez. 2023 | 3,820 | 3,920 | 3,820 | 3,900 | 3,900 | 9.622.269 |
| 28. Dez. 2023 | 3,780 | 3,900 | 3,780 | 3,860 | 3,860 | 23.212.000 |
| 27. Dez. 2023 | 3,660 | 3,750 | 3,620 | 3,740 | 3,740 | 13.504.311 |
| 22. Dez. 2023 | 3,540 | 3,770 | 3,540 | 3,690 | 3,690 | 38.563.746 |
| 21. Dez. 2023 | 3,520 | 3,600 | 3,500 | 3,580 | 3,580 | 6.210.211 |
| 20. Dez. 2023 | 3,490 | 3,610 | 3,480 | 3,570 | 3,570 | 16.162.550 |
| 19. Dez. 2023 | 3,500 | 3,510 | 3,410 | 3,510 | 3,510 | 12.853.610 |
| 18. Dez. 2023 | 3,580 | 3,580 | 3,460 | 3,500 | 3,500 | 14.695.593 |
| 15. Dez. 2023 | 3,530 | 3,620 | 3,510 | 3,580 | 3,580 | 19.504.724 |
| 14. Dez. 2023 | 3,480 | 3,520 | 3,420 | 3,450 | 3,450 | 14.734.000 |
| 13. Dez. 2023 | 3,450 | 3,580 | 3,400 | 3,420 | 3,420 | 24.180.726 |
| 12. Dez. 2023 | 3,550 | 3,600 | 3,470 | 3,590 | 3,590 | 9.422.556 |
| 11. Dez. 2023 | 3,570 | 3,580 | 3,400 | 3,550 | 3,550 | 24.123.618 |
| 08. Dez. 2023 | 3,650 | 3,650 | 3,550 | 3,560 | 3,560 | 14.503.615 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
