Deutsche Märkte schließen in 8 Stunden 28 Minuten
DAX
18.450,48 +75,95 (+0,41%) Euro Stoxx 50
4.987,48 +21,68 (+0,44%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.373,00 +3,60 (+0,15%) EUR/USD
1,0823 +0,0008 (+0,08%) Bitcoin EUR
50.165,91 -4.146,39 (-7,63%)
W.I.S.E. - CSI 300 China Tracker (2827.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:32AM HKT. Markt geöffnet.
Zeitraum:
05. Juli 2023 - 05. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Juli 2024 | 31,100 | 31,120 | 31,100 | 31,340 | 31,340 | 41.000 |
| 04. Juli 2024 | 31,460 | 31,460 | 31,460 | 31,460 | 31,460 | - |
| 03. Juli 2024 | 31,600 | 31,600 | 31,600 | 31,600 | 31,600 | - |
| 02. Juli 2024 | 31,680 | 31,680 | 31,680 | 31,680 | 31,680 | - |
| 28. Juni 2024 | 31,560 | 31,560 | 31,560 | 31,560 | 31,560 | 1.200 |
| 27. Juni 2024 | 31,520 | 31,560 | 31,400 | 31,440 | 31,440 | 67.800 |
| 26. Juni 2024 | 31,460 | 31,460 | 31,460 | 31,700 | 31,700 | 200 |
| 25. Juni 2024 | 31,520 | 31,520 | 31,520 | 31,520 | 31,520 | 8.000 |
| 24. Juni 2024 | 31,880 | 31,900 | 31,620 | 31,700 | 31,700 | 65.000 |
| 21. Juni 2024 | 31,780 | 31,780 | 31,780 | 31,780 | 31,780 | - |
| 20. Juni 2024 | 31,900 | 31,900 | 31,900 | 31,900 | 31,900 | - |
| 19. Juni 2024 | 32,260 | 32,260 | 32,260 | 32,260 | 32,260 | 5.000 |
| 18. Juni 2024 | 32,300 | 32,300 | 32,300 | 32,300 | 32,300 | - |
| 17. Juni 2024 | 32,260 | 32,260 | 32,260 | 32,260 | 32,260 | 200 |
| 14. Juni 2024 | 32,200 | 32,360 | 32,200 | 32,360 | 32,360 | 600 |
| 13. Juni 2024 | 32,200 | 32,200 | 32,200 | 32,200 | 32,200 | - |
| 12. Juni 2024 | 32,320 | 32,320 | 32,320 | 32,280 | 32,280 | 868 |
| 11. Juni 2024 | 32,220 | 32,220 | 32,220 | 32,220 | 32,220 | - |
| 07. Juni 2024 | 32,480 | 32,480 | 32,480 | 32,540 | 32,540 | 600 |
| 06. Juni 2024 | 32,540 | 32,900 | 32,540 | 32,700 | 32,700 | 39.394 |
| 05. Juni 2024 | 32,840 | 32,840 | 32,840 | 32,840 | 32,840 | - |
| 04. Juni 2024 | 32,820 | 33,000 | 32,820 | 32,980 | 32,980 | 6.800 |
| 03. Juni 2024 | 32,640 | 32,640 | 32,640 | 32,640 | 32,640 | - |
| 31. Mai 2024 | 32,580 | 32,580 | 32,580 | 32,580 | 32,580 | - |
| 30. Mai 2024 | 32,740 | 32,740 | 32,740 | 32,740 | 32,740 | - |
| 29. Mai 2024 | 32,820 | 32,820 | 32,820 | 32,820 | 32,820 | - |
| 28. Mai 2024 | 33,100 | 33,100 | 32,760 | 32,760 | 32,760 | 39.600 |
| 27. Mai 2024 | 33,040 | 33,040 | 33,040 | 33,040 | 33,040 | - |
| 24. Mai 2024 | 32,800 | 32,800 | 32,800 | 32,760 | 32,760 | 200 |
| 23. Mai 2024 | 33,140 | 33,140 | 33,140 | 33,140 | 33,140 | 2.000 |
| 22. Mai 2024 | 33,580 | 33,580 | 33,580 | 33,580 | 33,580 | - |
| 21. Mai 2024 | 33,520 | 33,520 | 33,520 | 33,520 | 33,520 | - |
| 20. Mai 2024 | 33,720 | 33,720 | 33,720 | 33,720 | 33,720 | - |
| 17. Mai 2024 | 33,220 | 33,780 | 33,220 | 33,740 | 33,740 | 82.600 |
| 16. Mai 2024 | 33,340 | 33,340 | 33,340 | 33,340 | 33,340 | - |
| 14. Mai 2024 | 33,360 | 33,380 | 33,360 | 33,380 | 33,380 | 16.600 |
| 13. Mai 2024 | 33,540 | 33,540 | 33,440 | 33,440 | 33,440 | 1.681 |
| 10. Mai 2024 | 33,460 | 33,680 | 33,460 | 33,620 | 33,620 | 121.013 |
| 09. Mai 2024 | 33,520 | 33,520 | 33,520 | 33,540 | 33,540 | 202 |
| 08. Mai 2024 | 33,220 | 33,220 | 33,220 | 33,220 | 33,220 | - |
| 07. Mai 2024 | 33,600 | 33,600 | 33,540 | 33,540 | 33,540 | 38.000 |
| 06. Mai 2024 | 33,580 | 33,580 | 33,580 | 33,580 | 33,580 | - |
| 03. Mai 2024 | 33,700 | 33,820 | 33,660 | 33,660 | 33,660 | 41.000 |
| 02. Mai 2024 | 33,300 | 33,400 | 33,300 | 33,400 | 33,400 | 3.400 |
| 30. Apr. 2024 | 33,140 | 33,180 | 32,920 | 32,940 | 32,940 | 5.000 |
| 29. Apr. 2024 | 33,060 | 33,140 | 33,000 | 33,040 | 33,040 | 72.000 |
| 26. Apr. 2024 | 32,620 | 32,760 | 32,620 | 32,760 | 32,760 | 2.329 |
| 25. Apr. 2024 | 32,040 | 32,180 | 32,040 | 32,180 | 32,180 | 499 |
| 24. Apr. 2024 | 32,040 | 32,120 | 32,000 | 32,120 | 32,120 | 118.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
