Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
18.613,39 +115,45 (+0,62%) Euro Stoxx 50
5.010,42 +26,75 (+0,54%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,40 +5,60 (+0,24%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.677,59 +1.300,36 (+2,08%)
HK Electric Investments and HK Electric Investments Limited (2638.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 4,800 | 4,860 | 4,800 | 4,820 | 4,820 | 1.433.731 |
| 31. Mai 2024 | 4,790 | 4,860 | 4,790 | 4,790 | 4,790 | 3.971.578 |
| 30. Mai 2024 | 4,820 | 4,830 | 4,770 | 4,800 | 4,800 | 4.460.500 |
| 29. Mai 2024 | 4,840 | 4,850 | 4,790 | 4,820 | 4,820 | 2.083.052 |
| 28. Mai 2024 | 4,810 | 4,870 | 4,830 | 4,840 | 4,840 | 2.214.613 |
| 27. Mai 2024 | 4,840 | 4,860 | 4,800 | 4,840 | 4,840 | 3.027.902 |
| 24. Mai 2024 | 4,870 | 4,870 | 4,830 | 4,840 | 4,840 | 2.100.983 |
| 23. Mai 2024 | 4,920 | 4,920 | 4,680 | 4,890 | 4,890 | 2.777.424 |
| 22. Mai 2024 | 4,880 | 4,940 | 4,880 | 4,920 | 4,920 | 2.141.176 |
| 21. Mai 2024 | 4,950 | 4,950 | 4,880 | 4,880 | 4,880 | 4.066.234 |
| 20. Mai 2024 | 4,860 | 4,950 | 4,860 | 4,950 | 4,950 | 6.422.967 |
| 17. Mai 2024 | 4,890 | 4,890 | 4,830 | 4,860 | 4,860 | 4.144.039 |
| 16. Mai 2024 | 4,860 | 4,890 | 4,850 | 4,880 | 4,880 | 6.163.756 |
| 14. Mai 2024 | 4,840 | 4,880 | 4,830 | 4,850 | 4,850 | 5.987.975 |
| 13. Mai 2024 | 4,780 | 4,840 | 4,780 | 4,840 | 4,840 | 5.159.453 |
| 10. Mai 2024 | 4,730 | 4,780 | 4,720 | 4,780 | 4,780 | 6.366.890 |
| 09. Mai 2024 | 4,720 | 4,730 | 4,700 | 4,730 | 4,730 | 2.552.026 |
| 08. Mai 2024 | 4,740 | 4,740 | 4,690 | 4,720 | 4,720 | 3.314.081 |
| 07. Mai 2024 | 4,740 | 4,750 | 4,650 | 4,720 | 4,720 | 2.571.706 |
| 06. Mai 2024 | 4,720 | 4,760 | 4,710 | 4,740 | 4,740 | 2.305.489 |
| 03. Mai 2024 | 4,690 | 4,730 | 4,680 | 4,710 | 4,710 | 2.463.936 |
| 02. Mai 2024 | 4,700 | 4,720 | 4,680 | 4,680 | 4,680 | 2.605.442 |
| 30. Apr. 2024 | 4,720 | 4,720 | 4,680 | 4,690 | 4,690 | 1.714.246 |
| 29. Apr. 2024 | 4,730 | 4,750 | 4,680 | 4,720 | 4,720 | 4.221.247 |
| 26. Apr. 2024 | 4,700 | 4,740 | 4,690 | 4,730 | 4,730 | 2.312.051 |
| 25. Apr. 2024 | 4,670 | 4,700 | 4,660 | 4,700 | 4,700 | 1.675.200 |
| 24. Apr. 2024 | 4,650 | 4,690 | 4,640 | 4,680 | 4,680 | 4.592.646 |
| 23. Apr. 2024 | 4,620 | 4,680 | 4,620 | 4,650 | 4,650 | 2.115.722 |
| 22. Apr. 2024 | 4,560 | 4,620 | 4,560 | 4,620 | 4,620 | 1.202.475 |
| 19. Apr. 2024 | 4,570 | 4,570 | 4,540 | 4,560 | 4,560 | 2.975.049 |
| 18. Apr. 2024 | 4,580 | 4,620 | 4,560 | 4,570 | 4,570 | 4.152.575 |
| 17. Apr. 2024 | 4,550 | 4,580 | 4,530 | 4,580 | 4,580 | 1.782.790 |
| 16. Apr. 2024 | 4,590 | 4,600 | 4,550 | 4,550 | 4,550 | 2.718.345 |
| 15. Apr. 2024 | 4,640 | 4,640 | 4,560 | 4,610 | 4,610 | 3.545.569 |
| 12. Apr. 2024 | 4,690 | 4,700 | 4,630 | 4,640 | 4,640 | 2.684.864 |
| 11. Apr. 2024 | 4,660 | 4,710 | 4,630 | 4,690 | 4,690 | 4.823.871 |
| 10. Apr. 2024 | 4,700 | 4,720 | 4,680 | 4,690 | 4,690 | 2.012.552 |
| 09. Apr. 2024 | 4,710 | 4,710 | 4,680 | 4,690 | 4,690 | 1.385.763 |
| 08. Apr. 2024 | 4,680 | 4,720 | 4,670 | 4,680 | 4,680 | 1.981.661 |
| 05. Apr. 2024 | 4,790 | 4,790 | 4,670 | 4,680 | 4,680 | 5.807.281 |
| 05. Apr. 2024 | 0.1609 Dividende | |||||
| 03. Apr. 2024 | 4,910 | 4,940 | 4,910 | 4,930 | 4,769 | 4.659.800 |
| 02. Apr. 2024 | 4,890 | 4,930 | 4,890 | 4,920 | 4,759 | 3.213.726 |
| 28. März 2024 | 4,870 | 4,910 | 4,870 | 4,890 | 4,730 | 3.725.940 |
| 27. März 2024 | 4,870 | 4,880 | 4,850 | 4,870 | 4,711 | 2.225.720 |
| 26. März 2024 | 4,860 | 4,890 | 4,850 | 4,870 | 4,711 | 1.831.105 |
| 25. März 2024 | 4,860 | 4,890 | 4,850 | 4,860 | 4,701 | 1.455.092 |
| 22. März 2024 | 4,880 | 4,880 | 4,850 | 4,870 | 4,711 | 1.828.165 |
| 21. März 2024 | 4,860 | 4,910 | 4,850 | 4,870 | 4,711 | 5.429.873 |
| 20. März 2024 | 4,820 | 4,870 | 4,820 | 4,860 | 4,701 | 3.037.893 |
| 19. März 2024 | 4,840 | 4,850 | 4,780 | 4,780 | 4,624 | 2.211.877 |
| 18. März 2024 | 4,830 | 4,870 | 4,830 | 4,840 | 4,682 | 2.145.312 |
| 15. März 2024 | 4,800 | 4,840 | 4,800 | 4,830 | 4,672 | 1.167.537 |
| 14. März 2024 | 4,810 | 4,850 | 4,800 | 4,830 | 4,672 | 1.747.058 |
| 13. März 2024 | 4,820 | 4,830 | 4,800 | 4,800 | 4,643 | 1.394.958 |
| 12. März 2024 | 4,800 | 4,830 | 4,790 | 4,800 | 4,643 | 3.752.482 |
| 11. März 2024 | 4,800 | 4,830 | 4,790 | 4,790 | 4,634 | 1.784.194 |
| 08. März 2024 | 4,800 | 4,820 | 4,800 | 4,800 | 4,643 | 1.674.212 |
| 07. März 2024 | 4,750 | 4,800 | 4,750 | 4,790 | 4,634 | 2.224.975 |
| 06. März 2024 | 4,790 | 4,820 | 4,760 | 4,770 | 4,614 | 2.711.500 |
| 05. März 2024 | 4,840 | 4,840 | 4,740 | 4,780 | 4,624 | 4.664.273 |
| 04. März 2024 | 4,810 | 4,840 | 4,800 | 4,840 | 4,682 | 1.613.661 |
| 01. März 2024 | 4,820 | 4,840 | 4,800 | 4,820 | 4,663 | 1.924.603 |
| 29. Feb. 2024 | 4,830 | 4,870 | 4,790 | 4,800 | 4,643 | 4.397.237 |
| 28. Feb. 2024 | 4,830 | 4,880 | 4,820 | 4,830 | 4,672 | 3.034.404 |
| 27. Feb. 2024 | 4,820 | 4,850 | 4,810 | 4,830 | 4,672 | 2.231.517 |
| 26. Feb. 2024 | 4,820 | 4,850 | 4,820 | 4,820 | 4,663 | 1.212.244 |
| 23. Feb. 2024 | 4,810 | 4,840 | 4,790 | 4,820 | 4,663 | 1.480.131 |
| 22. Feb. 2024 | 4,800 | 4,830 | 4,790 | 4,810 | 4,653 | 1.320.507 |
| 21. Feb. 2024 | 4,810 | 4,860 | 4,800 | 4,810 | 4,653 | 3.905.183 |
| 20. Feb. 2024 | 4,800 | 4,830 | 4,780 | 4,810 | 4,653 | 2.707.192 |
| 19. Feb. 2024 | 4,800 | 4,820 | 4,780 | 4,800 | 4,643 | 2.474.517 |
| 16. Feb. 2024 | 4,760 | 4,830 | 4,750 | 4,800 | 4,643 | 2.333.938 |
| 15. Feb. 2024 | 4,740 | 4,790 | 4,730 | 4,760 | 4,605 | 3.266.674 |
| 14. Feb. 2024 | 4,780 | 4,780 | 4,740 | 4,770 | 4,614 | 2.570.261 |
| 09. Feb. 2024 | 4,790 | 4,790 | 4,790 | 4,790 | 4,634 | - |
| 08. Feb. 2024 | 4,840 | 4,870 | 4,810 | 4,810 | 4,653 | 5.089.660 |
| 07. Feb. 2024 | 4,870 | 4,880 | 4,840 | 4,870 | 4,711 | 3.095.006 |
| 06. Feb. 2024 | 4,860 | 4,890 | 4,800 | 4,870 | 4,711 | 4.548.946 |
| 05. Feb. 2024 | 4,870 | 4,880 | 4,840 | 4,880 | 4,721 | 1.444.891 |
| 02. Feb. 2024 | 4,820 | 4,890 | 4,810 | 4,870 | 4,711 | 2.124.142 |
| 01. Feb. 2024 | 4,850 | 4,850 | 4,810 | 4,820 | 4,663 | 2.057.759 |
| 31. Jan. 2024 | 4,850 | 4,870 | 4,830 | 4,850 | 4,692 | 1.154.014 |
| 30. Jan. 2024 | 4,860 | 4,880 | 4,840 | 4,850 | 4,692 | 2.593.355 |
| 29. Jan. 2024 | 4,860 | 4,920 | 4,850 | 4,880 | 4,721 | 1.693.038 |
| 26. Jan. 2024 | 4,870 | 4,890 | 4,850 | 4,870 | 4,711 | 1.517.709 |
| 25. Jan. 2024 | 4,890 | 4,920 | 4,860 | 4,860 | 4,701 | 2.672.967 |
| 24. Jan. 2024 | 4,820 | 4,910 | 4,800 | 4,890 | 4,730 | 4.485.236 |
| 23. Jan. 2024 | 4,740 | 4,830 | 4,730 | 4,800 | 4,643 | 2.338.615 |
| 22. Jan. 2024 | 4,860 | 4,860 | 4,710 | 4,740 | 4,585 | 3.841.869 |
| 19. Jan. 2024 | 4,890 | 4,900 | 4,850 | 4,860 | 4,701 | 5.742.507 |
| 18. Jan. 2024 | 4,790 | 4,890 | 4,780 | 4,890 | 4,730 | 4.106.385 |
| 17. Jan. 2024 | 4,900 | 4,900 | 4,770 | 4,810 | 4,653 | 7.566.551 |
| 16. Jan. 2024 | 4,940 | 4,980 | 4,900 | 4,910 | 4,750 | 4.369.787 |
| 15. Jan. 2024 | 4,900 | 4,900 | 4,900 | 4,900 | 4,740 | - |
| 12. Jan. 2024 | 4,880 | 4,920 | 4,850 | 4,920 | 4,759 | 4.886.812 |
| 11. Jan. 2024 | 4,810 | 4,900 | 4,810 | 4,870 | 4,711 | 7.378.520 |
| 10. Jan. 2024 | 4,770 | 4,840 | 4,770 | 4,800 | 4,643 | 4.381.517 |
| 09. Jan. 2024 | 4,760 | 4,800 | 4,750 | 4,770 | 4,614 | 1.060.202 |
| 08. Jan. 2024 | 4,810 | 4,830 | 4,740 | 4,760 | 4,605 | 3.162.299 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
