Deutsche Märkte schließen in 6 Stunden 56 Minuten
DAX
17.956,36 +24,19 (+0,13%) Euro Stoxx 50
4.911,15 -10,07 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.317,30 +6,30 (+0,27%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.039,30 +864,32 (+1,63%)
China Life Insurance Company Limited (2628.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 10,400 | 10,860 | 10,280 | 10,820 | 10,820 | 43.300.660 |
| 30. Apr. 2024 | 10,540 | 10,600 | 10,360 | 10,420 | 10,420 | 38.992.909 |
| 29. Apr. 2024 | 10,460 | 10,840 | 10,240 | 10,540 | 10,540 | 72.016.370 |
| 26. Apr. 2024 | 10,100 | 10,380 | 10,020 | 10,300 | 10,300 | 61.204.027 |
| 25. Apr. 2024 | 10,040 | 10,240 | 9,980 | 10,120 | 10,120 | 69.883.817 |
| 24. Apr. 2024 | 9,600 | 10,120 | 9,550 | 10,040 | 10,040 | 101.711.889 |
| 23. Apr. 2024 | 9,400 | 9,520 | 9,330 | 9,510 | 9,510 | 45.086.782 |
| 22. Apr. 2024 | 9,170 | 9,450 | 9,120 | 9,380 | 9,380 | 57.988.954 |
| 19. Apr. 2024 | 8,960 | 9,090 | 8,910 | 9,000 | 9,000 | 25.173.524 |
| 18. Apr. 2024 | 8,830 | 9,240 | 8,800 | 9,060 | 9,060 | 39.330.021 |
| 17. Apr. 2024 | 8,770 | 8,880 | 8,750 | 8,830 | 8,830 | 21.741.178 |
| 16. Apr. 2024 | 8,770 | 8,900 | 8,750 | 8,770 | 8,770 | 28.261.798 |
| 15. Apr. 2024 | 8,860 | 9,000 | 8,760 | 8,920 | 8,920 | 31.436.117 |
| 12. Apr. 2024 | 9,240 | 9,240 | 8,880 | 8,880 | 8,880 | 59.953.103 |
| 11. Apr. 2024 | 9,160 | 9,250 | 9,080 | 9,250 | 9,250 | 45.365.869 |
| 10. Apr. 2024 | 9,370 | 9,410 | 9,290 | 9,370 | 9,370 | 33.105.452 |
| 09. Apr. 2024 | 9,280 | 9,450 | 9,260 | 9,300 | 9,300 | 15.972.117 |
| 08. Apr. 2024 | 9,300 | 9,390 | 9,160 | 9,280 | 9,280 | 15.419.550 |
| 05. Apr. 2024 | 9,430 | 9,500 | 9,110 | 9,310 | 9,310 | 20.872.104 |
| 03. Apr. 2024 | 9,410 | 9,590 | 9,410 | 9,460 | 9,460 | 21.841.235 |
| 02. Apr. 2024 | 9,490 | 9,720 | 9,460 | 9,530 | 9,530 | 42.142.267 |
| 28. März 2024 | 8,910 | 9,450 | 8,910 | 9,390 | 9,390 | 71.701.522 |
| 27. März 2024 | 9,090 | 9,140 | 8,900 | 8,930 | 8,930 | 33.758.456 |
| 26. März 2024 | 9,190 | 9,240 | 9,060 | 9,150 | 9,150 | 47.152.846 |
| 25. März 2024 | 9,440 | 9,440 | 9,000 | 9,070 | 9,070 | 61.253.456 |
| 22. März 2024 | 9,700 | 9,730 | 9,340 | 9,450 | 9,450 | 44.952.868 |
| 21. März 2024 | 9,490 | 9,850 | 9,490 | 9,700 | 9,700 | 30.814.014 |
| 20. März 2024 | 9,420 | 9,520 | 9,370 | 9,440 | 9,440 | 18.154.398 |
| 19. März 2024 | 9,540 | 9,540 | 9,370 | 9,420 | 9,420 | 25.272.670 |
| 18. März 2024 | 9,500 | 9,670 | 9,360 | 9,610 | 9,610 | 33.179.572 |
| 15. März 2024 | 9,680 | 9,710 | 9,340 | 9,500 | 9,500 | 64.362.640 |
| 14. März 2024 | 9,920 | 10,020 | 9,740 | 9,810 | 9,810 | 26.117.947 |
| 13. März 2024 | 10,080 | 10,160 | 9,860 | 9,920 | 9,920 | 42.771.079 |
| 12. März 2024 | 9,640 | 10,140 | 9,610 | 10,080 | 10,080 | 52.095.917 |
| 11. März 2024 | 9,450 | 9,700 | 9,450 | 9,600 | 9,600 | 25.531.739 |
| 08. März 2024 | 9,350 | 9,560 | 9,350 | 9,490 | 9,490 | 19.938.525 |
| 07. März 2024 | 9,430 | 9,630 | 9,270 | 9,350 | 9,350 | 26.005.070 |
| 06. März 2024 | 9,240 | 9,510 | 9,220 | 9,430 | 9,430 | 31.317.020 |
| 05. März 2024 | 9,340 | 9,450 | 9,220 | 9,250 | 9,250 | 29.354.183 |
| 04. März 2024 | 9,590 | 9,640 | 9,310 | 9,420 | 9,420 | 45.712.870 |
| 01. März 2024 | 9,640 | 9,760 | 9,470 | 9,640 | 9,640 | 27.528.140 |
| 29. Feb. 2024 | 9,640 | 9,830 | 9,600 | 9,650 | 9,650 | 25.586.929 |
| 28. Feb. 2024 | 9,970 | 9,970 | 9,690 | 9,730 | 9,730 | 27.714.246 |
| 27. Feb. 2024 | 9,960 | 9,970 | 9,700 | 9,950 | 9,950 | 38.751.138 |
| 26. Feb. 2024 | 10,180 | 10,300 | 9,970 | 9,990 | 9,990 | 25.457.907 |
| 23. Feb. 2024 | 10,120 | 10,420 | 10,120 | 10,200 | 10,200 | 32.950.868 |
| 22. Feb. 2024 | 10,000 | 10,200 | 9,870 | 10,200 | 10,200 | 37.331.411 |
| 21. Feb. 2024 | 9,500 | 10,260 | 9,470 | 10,020 | 10,020 | 68.596.981 |
| 20. Feb. 2024 | 9,480 | 9,590 | 9,360 | 9,570 | 9,570 | 23.690.224 |
| 19. Feb. 2024 | 9,660 | 9,730 | 9,340 | 9,470 | 9,470 | 18.770.881 |
| 16. Feb. 2024 | 9,400 | 9,760 | 9,380 | 9,750 | 9,750 | 21.106.492 |
| 15. Feb. 2024 | 9,320 | 9,460 | 9,200 | 9,440 | 9,440 | 12.077.100 |
| 14. Feb. 2024 | 9,010 | 9,340 | 8,910 | 9,330 | 9,330 | 16.232.514 |
| 09. Feb. 2024 | 9,180 | 9,180 | 9,180 | 9,180 | 9,180 | - |
| 08. Feb. 2024 | 9,460 | 9,580 | 9,250 | 9,370 | 9,370 | 28.136.693 |
| 07. Feb. 2024 | 9,540 | 9,580 | 9,310 | 9,460 | 9,460 | 38.603.582 |
| 06. Feb. 2024 | 8,830 | 9,490 | 8,800 | 9,470 | 9,470 | 53.196.805 |
| 05. Feb. 2024 | 8,750 | 8,980 | 8,720 | 8,870 | 8,870 | 23.036.399 |
| 02. Feb. 2024 | 9,090 | 9,220 | 8,870 | 8,950 | 8,950 | 25.394.762 |
| 01. Feb. 2024 | 8,980 | 9,330 | 8,860 | 9,070 | 9,070 | 31.153.455 |
| 31. Jan. 2024 | 9,020 | 9,160 | 8,900 | 8,980 | 8,980 | 24.898.542 |
| 30. Jan. 2024 | 9,290 | 9,290 | 8,960 | 9,050 | 9,050 | 34.375.399 |
| 29. Jan. 2024 | 9,350 | 9,540 | 9,270 | 9,330 | 9,330 | 28.617.973 |
| 26. Jan. 2024 | 9,300 | 9,440 | 9,170 | 9,250 | 9,250 | 26.202.523 |
| 25. Jan. 2024 | 9,030 | 9,460 | 8,970 | 9,360 | 9,360 | 55.196.558 |
| 24. Jan. 2024 | 8,650 | 9,090 | 8,590 | 9,030 | 9,030 | 41.310.035 |
| 23. Jan. 2024 | 8,330 | 8,750 | 8,220 | 8,610 | 8,610 | 48.379.476 |
| 22. Jan. 2024 | 8,540 | 8,550 | 8,190 | 8,330 | 8,330 | 38.917.076 |
| 19. Jan. 2024 | 8,590 | 8,710 | 8,480 | 8,540 | 8,540 | 22.117.527 |
| 18. Jan. 2024 | 8,500 | 8,700 | 8,470 | 8,630 | 8,630 | 32.015.592 |
| 17. Jan. 2024 | 8,850 | 8,880 | 8,430 | 8,520 | 8,520 | 57.069.802 |
| 16. Jan. 2024 | 9,000 | 9,200 | 8,850 | 8,920 | 8,920 | 22.950.039 |
| 15. Jan. 2024 | 9,080 | 9,080 | 9,080 | 9,080 | 9,080 | - |
| 12. Jan. 2024 | 9,040 | 9,210 | 9,000 | 9,100 | 9,100 | 14.529.333 |
| 11. Jan. 2024 | 8,930 | 9,210 | 8,850 | 9,080 | 9,080 | 24.993.207 |
| 10. Jan. 2024 | 9,000 | 9,060 | 8,830 | 8,920 | 8,920 | 40.569.507 |
| 09. Jan. 2024 | 9,350 | 9,390 | 9,060 | 9,080 | 9,080 | 50.667.480 |
| 08. Jan. 2024 | 9,620 | 9,680 | 9,240 | 9,280 | 9,280 | 36.082.580 |
| 05. Jan. 2024 | 9,720 | 9,840 | 9,600 | 9,620 | 9,620 | 20.830.142 |
| 04. Jan. 2024 | 9,900 | 9,900 | 9,670 | 9,720 | 9,720 | 21.925.414 |
| 03. Jan. 2024 | 9,860 | 9,930 | 9,750 | 9,890 | 9,890 | 18.272.784 |
| 02. Jan. 2024 | 10,140 | 10,140 | 9,810 | 9,890 | 9,890 | 22.191.061 |
| 29. Dez. 2023 | 10,260 | 10,280 | 10,080 | 10,120 | 10,120 | 18.447.897 |
| 28. Dez. 2023 | 9,840 | 10,320 | 9,770 | 10,220 | 10,220 | 34.220.550 |
| 27. Dez. 2023 | 9,770 | 9,820 | 9,580 | 9,770 | 9,770 | 15.307.108 |
| 22. Dez. 2023 | 9,790 | 9,890 | 9,630 | 9,670 | 9,670 | 18.020.880 |
| 21. Dez. 2023 | 9,510 | 9,740 | 9,510 | 9,700 | 9,700 | 12.078.597 |
| 20. Dez. 2023 | 9,810 | 9,840 | 9,550 | 9,620 | 9,620 | 20.900.334 |
| 19. Dez. 2023 | 9,850 | 9,850 | 9,610 | 9,650 | 9,650 | 22.673.137 |
| 18. Dez. 2023 | 9,820 | 9,910 | 9,720 | 9,850 | 9,850 | 17.552.762 |
| 15. Dez. 2023 | 9,880 | 10,160 | 9,820 | 9,900 | 9,900 | 51.338.908 |
| 14. Dez. 2023 | 9,840 | 9,900 | 9,630 | 9,700 | 9,700 | 20.895.417 |
| 13. Dez. 2023 | 9,870 | 9,870 | 9,580 | 9,640 | 9,640 | 30.364.405 |
| 12. Dez. 2023 | 9,780 | 9,950 | 9,670 | 9,890 | 9,890 | 23.717.639 |
| 11. Dez. 2023 | 9,960 | 9,960 | 9,550 | 9,740 | 9,740 | 48.442.347 |
| 08. Dez. 2023 | 10,160 | 10,180 | 9,920 | 9,970 | 9,970 | 21.799.212 |
| 07. Dez. 2023 | 10,200 | 10,200 | 9,960 | 10,100 | 10,100 | 18.568.133 |
| 06. Dez. 2023 | 10,100 | 10,300 | 10,020 | 10,200 | 10,200 | 24.179.140 |
| 05. Dez. 2023 | 10,300 | 10,300 | 10,020 | 10,120 | 10,120 | 30.785.989 |
| 04. Dez. 2023 | 10,580 | 10,660 | 10,260 | 10,300 | 10,300 | 30.888.672 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
