Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.691,61 -35,15 (-0,19%) Euro Stoxx 50
5.025,41 -21,58 (-0,43%) Dow Jones 30
39.878,08 +5,09 (+0,01%) Gold
2.395,60 -30,30 (-1,25%) EUR/USD
1,0838 -0,0021 (-0,20%) Bitcoin EUR
64.411,93 -720,49 (-1,11%)
China Pacific Insurance (Group) Co., Ltd. (2601.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
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 | 21,100 | 21,700 | 21,100 | 21,500 | 21,500 | 16.927.004 |
| 21. Mai 2024 | 21,900 | 22,350 | 20,900 | 21,050 | 21,050 | 29.597.669 |
| 20. Mai 2024 | 22,000 | 23,300 | 21,900 | 22,150 | 22,150 | 27.188.976 |
| 17. Mai 2024 | 21,000 | 22,250 | 20,700 | 22,050 | 22,050 | 35.439.037 |
| 16. Mai 2024 | 19,620 | 20,950 | 19,560 | 20,700 | 20,700 | 30.441.499 |
| 14. Mai 2024 | 20,050 | 20,350 | 19,500 | 19,520 | 19,520 | 12.911.489 |
| 13. Mai 2024 | 19,660 | 20,600 | 19,340 | 20,000 | 20,000 | 30.918.984 |
| 10. Mai 2024 | 18,560 | 19,820 | 18,520 | 19,660 | 19,660 | 33.048.854 |
| 09. Mai 2024 | 17,880 | 18,480 | 17,880 | 18,180 | 18,180 | 6.095.812 |
| 08. Mai 2024 | 18,400 | 18,700 | 17,820 | 17,900 | 17,900 | 19.281.185 |
| 07. Mai 2024 | 18,380 | 18,940 | 18,180 | 18,420 | 18,420 | 13.310.800 |
| 06. Mai 2024 | 18,600 | 18,920 | 18,180 | 18,300 | 18,300 | 39.939.205 |
| 03. Mai 2024 | 18,120 | 18,880 | 18,120 | 18,620 | 18,620 | 20.144.879 |
| 02. Mai 2024 | 17,000 | 18,080 | 16,900 | 18,000 | 18,000 | 12.884.453 |
| 30. Apr. 2024 | 18,000 | 18,000 | 17,180 | 17,280 | 17,280 | 29.442.900 |
| 29. Apr. 2024 | 17,480 | 18,180 | 17,480 | 17,900 | 17,900 | 29.612.751 |
| 26. Apr. 2024 | 16,600 | 17,340 | 16,600 | 17,140 | 17,140 | 17.061.998 |
| 25. Apr. 2024 | 16,560 | 17,120 | 16,480 | 16,580 | 16,580 | 19.409.341 |
| 24. Apr. 2024 | 15,940 | 16,700 | 15,940 | 16,560 | 16,560 | 25.701.937 |
| 23. Apr. 2024 | 15,900 | 16,060 | 15,780 | 15,940 | 15,940 | 12.362.864 |
| 22. Apr. 2024 | 15,900 | 16,300 | 15,620 | 15,960 | 15,960 | 24.478.319 |
| 19. Apr. 2024 | 15,700 | 15,800 | 15,440 | 15,560 | 15,560 | 16.250.050 |
| 18. Apr. 2024 | 14,900 | 15,900 | 14,860 | 15,740 | 15,740 | 36.419.400 |
| 17. Apr. 2024 | 14,740 | 14,980 | 14,680 | 14,880 | 14,880 | 19.291.068 |
| 16. Apr. 2024 | 14,780 | 14,960 | 14,720 | 14,840 | 14,840 | 23.388.640 |
| 15. Apr. 2024 | 14,200 | 14,980 | 14,160 | 14,880 | 14,880 | 25.904.693 |
| 12. Apr. 2024 | 14,820 | 14,880 | 14,380 | 14,420 | 14,420 | 26.185.249 |
| 11. Apr. 2024 | 14,540 | 14,960 | 14,540 | 14,920 | 14,920 | 18.548.277 |
| 10. Apr. 2024 | 14,800 | 14,940 | 14,680 | 14,800 | 14,800 | 17.852.838 |
| 09. Apr. 2024 | 14,300 | 14,800 | 14,300 | 14,800 | 14,800 | 28.398.519 |
| 08. Apr. 2024 | 14,160 | 14,500 | 14,120 | 14,300 | 14,300 | 16.431.643 |
| 05. Apr. 2024 | 14,360 | 14,620 | 13,880 | 14,140 | 14,140 | 15.735.393 |
| 03. Apr. 2024 | 14,480 | 14,620 | 14,360 | 14,500 | 14,500 | 25.044.339 |
| 02. Apr. 2024 | 14,200 | 14,480 | 14,200 | 14,480 | 14,480 | 53.150.028 |
| 28. März 2024 | 13,240 | 13,780 | 13,240 | 13,700 | 13,700 | 17.404.835 |
| 27. März 2024 | 13,500 | 13,500 | 13,260 | 13,320 | 13,320 | 9.413.734 |
| 26. März 2024 | 13,440 | 13,640 | 13,420 | 13,500 | 13,500 | 10.798.806 |
| 25. März 2024 | 13,560 | 13,760 | 13,320 | 13,420 | 13,420 | 16.913.723 |
| 22. März 2024 | 14,060 | 14,160 | 13,500 | 13,560 | 13,560 | 20.030.266 |
| 21. März 2024 | 13,980 | 14,360 | 13,980 | 14,180 | 14,180 | 16.092.010 |
| 20. März 2024 | 13,860 | 14,040 | 13,860 | 13,940 | 13,940 | 12.019.163 |
| 19. März 2024 | 14,180 | 14,200 | 13,960 | 13,980 | 13,980 | 13.546.079 |
| 18. März 2024 | 13,660 | 14,260 | 13,640 | 14,200 | 14,200 | 22.371.950 |
| 15. März 2024 | 13,900 | 13,960 | 13,600 | 13,780 | 13,780 | 27.762.291 |
| 14. März 2024 | 14,200 | 14,380 | 13,880 | 13,940 | 13,940 | 38.712.366 |
| 13. März 2024 | 15,360 | 15,360 | 14,080 | 14,100 | 14,100 | 70.549.988 |
| 12. März 2024 | 14,720 | 15,320 | 14,500 | 15,260 | 15,260 | 29.291.138 |
| 11. März 2024 | 14,660 | 14,900 | 14,600 | 14,720 | 14,720 | 9.838.380 |
| 08. März 2024 | 14,400 | 14,740 | 14,400 | 14,580 | 14,580 | 11.406.930 |
| 07. März 2024 | 14,600 | 14,900 | 14,340 | 14,460 | 14,460 | 14.258.715 |
| 06. März 2024 | 14,420 | 14,680 | 14,320 | 14,540 | 14,540 | 10.849.800 |
| 05. März 2024 | 14,460 | 14,640 | 14,300 | 14,420 | 14,420 | 15.443.632 |
| 04. März 2024 | 15,180 | 15,240 | 14,500 | 14,600 | 14,600 | 23.243.007 |
| 01. März 2024 | 14,940 | 15,300 | 14,840 | 15,240 | 15,240 | 9.299.069 |
| 29. Feb. 2024 | 14,800 | 15,200 | 14,760 | 14,940 | 14,940 | 17.839.280 |
| 28. Feb. 2024 | 15,520 | 15,520 | 14,960 | 15,040 | 15,040 | 16.975.091 |
| 27. Feb. 2024 | 15,660 | 15,660 | 15,160 | 15,600 | 15,600 | 17.254.346 |
| 26. Feb. 2024 | 16,120 | 16,120 | 15,620 | 15,720 | 15,720 | 12.246.624 |
| 23. Feb. 2024 | 16,140 | 16,600 | 16,080 | 16,140 | 16,140 | 7.237.211 |
| 22. Feb. 2024 | 15,900 | 16,180 | 15,660 | 16,180 | 16,180 | 12.852.399 |
| 21. Feb. 2024 | 15,400 | 16,380 | 15,140 | 15,900 | 15,900 | 29.132.990 |
| 20. Feb. 2024 | 15,400 | 15,480 | 15,200 | 15,460 | 15,460 | 17.713.829 |
| 19. Feb. 2024 | 15,600 | 15,700 | 15,280 | 15,540 | 15,540 | 15.612.400 |
| 16. Feb. 2024 | 15,260 | 15,640 | 15,060 | 15,620 | 15,620 | 5.520.198 |
| 15. Feb. 2024 | 15,200 | 15,320 | 14,820 | 15,100 | 15,100 | 6.233.014 |
| 14. Feb. 2024 | 14,720 | 15,200 | 14,380 | 15,200 | 15,200 | 3.345.765 |
| 09. Feb. 2024 | 15,040 | 15,040 | 15,040 | 15,040 | 15,040 | - |
| 08. Feb. 2024 | 15,220 | 15,580 | 15,220 | 15,380 | 15,380 | 10.070.884 |
| 07. Feb. 2024 | 15,120 | 15,420 | 15,020 | 15,220 | 15,220 | 18.880.294 |
| 06. Feb. 2024 | 13,960 | 14,980 | 13,920 | 14,960 | 14,960 | 19.196.724 |
| 05. Feb. 2024 | 13,880 | 14,060 | 13,580 | 13,900 | 13,900 | 15.642.929 |
| 02. Feb. 2024 | 14,380 | 14,600 | 13,900 | 14,040 | 14,040 | 13.354.054 |
| 01. Feb. 2024 | 14,380 | 14,860 | 14,100 | 14,320 | 14,320 | 21.377.800 |
| 31. Jan. 2024 | 14,560 | 14,580 | 14,000 | 14,320 | 14,320 | 19.239.345 |
| 30. Jan. 2024 | 15,000 | 15,000 | 14,480 | 14,560 | 14,560 | 15.743.146 |
| 29. Jan. 2024 | 15,000 | 15,400 | 14,960 | 15,120 | 15,120 | 17.842.887 |
| 26. Jan. 2024 | 14,900 | 15,220 | 14,800 | 14,880 | 14,880 | 18.332.341 |
| 25. Jan. 2024 | 14,160 | 15,200 | 14,000 | 15,100 | 15,100 | 27.502.654 |
| 24. Jan. 2024 | 13,500 | 14,140 | 13,240 | 14,020 | 14,020 | 30.950.120 |
| 23. Jan. 2024 | 13,060 | 13,520 | 12,720 | 13,340 | 13,340 | 23.006.016 |
| 22. Jan. 2024 | 13,360 | 13,360 | 12,740 | 12,920 | 12,920 | 22.964.500 |
| 19. Jan. 2024 | 13,680 | 13,680 | 13,180 | 13,320 | 13,320 | 16.042.794 |
| 18. Jan. 2024 | 13,620 | 13,740 | 13,340 | 13,660 | 13,660 | 14.211.392 |
| 17. Jan. 2024 | 14,260 | 14,300 | 13,620 | 13,640 | 13,640 | 13.782.222 |
| 16. Jan. 2024 | 14,360 | 14,700 | 14,200 | 14,340 | 14,340 | 9.536.603 |
| 15. Jan. 2024 | 14,380 | 14,380 | 14,380 | 14,380 | 14,380 | - |
| 12. Jan. 2024 | 14,740 | 14,780 | 14,360 | 14,420 | 14,420 | 10.850.725 |
| 11. Jan. 2024 | 14,640 | 14,840 | 14,340 | 14,680 | 14,680 | 12.827.344 |
| 10. Jan. 2024 | 15,260 | 15,260 | 14,520 | 14,660 | 14,660 | 12.483.376 |
| 09. Jan. 2024 | 15,200 | 15,200 | 14,880 | 14,940 | 14,940 | 11.235.064 |
| 08. Jan. 2024 | 15,720 | 15,820 | 14,880 | 15,100 | 15,100 | 14.933.314 |
| 05. Jan. 2024 | 15,820 | 16,120 | 15,620 | 15,760 | 15,760 | 9.772.905 |
| 04. Jan. 2024 | 15,900 | 16,180 | 15,800 | 15,920 | 15,920 | 11.722.906 |
| 03. Jan. 2024 | 15,380 | 15,900 | 15,140 | 15,880 | 15,880 | 13.148.456 |
| 02. Jan. 2024 | 15,800 | 15,920 | 15,320 | 15,420 | 15,420 | 6.453.105 |
| 29. Dez. 2023 | 15,660 | 15,900 | 15,640 | 15,760 | 15,760 | 7.411.456 |
| 28. Dez. 2023 | 14,900 | 15,780 | 14,900 | 15,620 | 15,620 | 11.450.575 |
| 27. Dez. 2023 | 15,020 | 15,040 | 14,500 | 14,900 | 14,900 | 9.558.670 |
| 22. Dez. 2023 | 14,860 | 15,280 | 14,800 | 14,920 | 14,920 | 5.694.299 |
| 21. Dez. 2023 | 14,500 | 15,060 | 14,500 | 14,940 | 14,940 | 8.463.882 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
