Deutsche Märkte schließen in 14 Minuten
DAX
18.158,55 +241,27 (+1,35%) Euro Stoxx 50
5.006,70 +67,69 (+1,37%) Dow Jones 30
38.166,81 +81,01 (+0,21%) Gold
2.346,50 +4,00 (+0,17%) EUR/USD
1,0680 -0,0053 (-0,49%) Bitcoin EUR
59.663,55 +180,41 (+0,30%)
Zijin Mining Group Company Limited (2899.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 17,020 | 17,740 | 17,020 | 17,620 | 17,620 | 50.170.017 |
| 25. Apr. 2024 | 16,980 | 17,140 | 16,540 | 17,060 | 17,060 | 30.444.717 |
| 24. Apr. 2024 | 16,400 | 17,040 | 16,360 | 16,980 | 16,980 | 47.881.480 |
| 23. Apr. 2024 | 16,560 | 16,860 | 16,140 | 16,340 | 16,340 | 80.583.584 |
| 22. Apr. 2024 | 17,800 | 18,020 | 16,740 | 16,860 | 16,860 | 56.000.694 |
| 19. Apr. 2024 | 17,700 | 18,340 | 17,500 | 17,740 | 17,740 | 45.188.264 |
| 18. Apr. 2024 | 17,300 | 17,780 | 17,200 | 17,700 | 17,700 | 36.784.185 |
| 17. Apr. 2024 | 17,300 | 17,560 | 17,080 | 17,360 | 17,360 | 36.670.832 |
| 16. Apr. 2024 | 17,680 | 18,000 | 17,160 | 17,340 | 17,340 | 51.679.015 |
| 15. Apr. 2024 | 17,580 | 17,900 | 17,420 | 17,740 | 17,740 | 48.168.349 |
| 12. Apr. 2024 | 18,080 | 18,220 | 17,720 | 17,840 | 17,840 | 42.281.589 |
| 11. Apr. 2024 | 17,600 | 18,240 | 17,300 | 17,760 | 17,760 | 60.025.381 |
| 10. Apr. 2024 | 16,800 | 17,900 | 16,800 | 17,680 | 17,680 | 67.059.483 |
| 09. Apr. 2024 | 16,580 | 16,960 | 16,500 | 16,800 | 16,800 | 52.856.685 |
| 08. Apr. 2024 | 16,980 | 17,480 | 16,680 | 16,760 | 16,760 | 51.570.836 |
| 05. Apr. 2024 | 16,820 | 17,020 | 16,580 | 16,780 | 16,780 | 34.687.394 |
| 03. Apr. 2024 | 16,340 | 16,900 | 16,320 | 16,820 | 16,820 | 57.967.598 |
| 02. Apr. 2024 | 16,320 | 16,780 | 16,020 | 16,220 | 16,220 | 46.253.710 |
| 28. März 2024 | 15,300 | 15,900 | 15,120 | 15,620 | 15,620 | 31.806.770 |
| 27. März 2024 | 14,940 | 15,540 | 14,900 | 15,340 | 15,340 | 27.819.649 |
| 26. März 2024 | 15,500 | 15,500 | 14,820 | 15,040 | 15,040 | 45.014.548 |
| 25. März 2024 | 14,880 | 15,660 | 14,840 | 15,440 | 15,440 | 49.546.585 |
| 22. März 2024 | 15,580 | 15,580 | 14,880 | 15,220 | 15,220 | 30.198.089 |
| 21. März 2024 | 15,860 | 16,000 | 15,540 | 15,640 | 15,640 | 34.467.389 |
| 20. März 2024 | 15,240 | 15,280 | 14,840 | 15,240 | 15,240 | 35.940.338 |
| 19. März 2024 | 15,500 | 15,760 | 15,240 | 15,360 | 15,360 | 32.898.105 |
| 18. März 2024 | 15,700 | 15,820 | 15,360 | 15,600 | 15,600 | 26.047.703 |
| 15. März 2024 | 15,220 | 15,940 | 15,120 | 15,860 | 15,860 | 61.894.022 |
| 14. März 2024 | 15,480 | 15,980 | 15,300 | 15,460 | 15,460 | 58.370.050 |
| 13. März 2024 | 14,200 | 14,980 | 14,200 | 14,940 | 14,940 | 35.771.628 |
| 12. März 2024 | 14,680 | 14,760 | 14,340 | 14,440 | 14,440 | 26.269.057 |
| 11. März 2024 | 14,940 | 15,120 | 14,440 | 14,600 | 14,600 | 29.262.331 |
| 08. März 2024 | 14,720 | 14,820 | 14,320 | 14,680 | 14,680 | 31.068.146 |
| 07. März 2024 | 14,200 | 14,840 | 14,200 | 14,560 | 14,560 | 55.873.357 |
| 06. März 2024 | 13,300 | 14,140 | 13,300 | 14,100 | 14,100 | 47.763.153 |
| 05. März 2024 | 12,960 | 13,540 | 12,880 | 13,280 | 13,280 | 40.767.887 |
| 04. März 2024 | 13,120 | 13,280 | 12,940 | 13,100 | 13,100 | 23.279.087 |
| 01. März 2024 | 12,600 | 12,900 | 12,520 | 12,840 | 12,840 | 23.883.839 |
| 29. Feb. 2024 | 12,720 | 12,880 | 12,620 | 12,660 | 12,660 | 26.909.997 |
| 28. Feb. 2024 | 13,100 | 13,180 | 12,700 | 12,720 | 12,720 | 24.673.369 |
| 27. Feb. 2024 | 12,980 | 13,160 | 12,800 | 13,100 | 13,100 | 21.554.285 |
| 26. Feb. 2024 | 13,380 | 13,500 | 12,980 | 13,100 | 13,100 | 32.787.134 |
| 23. Feb. 2024 | 12,960 | 13,460 | 12,920 | 13,420 | 13,420 | 39.621.013 |
| 22. Feb. 2024 | 12,740 | 13,080 | 12,620 | 13,040 | 13,040 | 28.538.000 |
| 21. Feb. 2024 | 12,340 | 12,860 | 12,280 | 12,740 | 12,740 | 27.321.106 |
| 20. Feb. 2024 | 12,320 | 12,600 | 12,200 | 12,400 | 12,400 | 23.269.463 |
| 19. Feb. 2024 | 11,740 | 12,360 | 11,680 | 12,340 | 12,340 | 36.981.680 |
| 16. Feb. 2024 | 11,500 | 11,760 | 11,460 | 11,740 | 11,740 | 17.111.375 |
| 15. Feb. 2024 | 11,480 | 11,480 | 11,220 | 11,420 | 11,420 | 13.490.638 |
| 14. Feb. 2024 | 11,240 | 11,500 | 11,000 | 11,400 | 11,400 | 10.503.768 |
| 09. Feb. 2024 | 11,460 | 11,460 | 11,460 | 11,460 | 11,460 | - |
| 08. Feb. 2024 | 11,600 | 11,800 | 11,580 | 11,600 | 11,600 | 21.011.520 |
| 07. Feb. 2024 | 11,680 | 11,960 | 11,620 | 11,680 | 11,680 | 22.679.221 |
| 06. Feb. 2024 | 11,560 | 11,720 | 11,500 | 11,680 | 11,680 | 28.584.000 |
| 05. Feb. 2024 | 11,700 | 11,740 | 11,520 | 11,560 | 11,560 | 23.546.624 |
| 02. Feb. 2024 | 11,860 | 12,200 | 11,760 | 11,880 | 11,880 | 20.330.565 |
| 01. Feb. 2024 | 11,700 | 11,880 | 11,400 | 11,780 | 11,780 | 22.531.855 |
| 31. Jan. 2024 | 11,720 | 11,840 | 11,520 | 11,580 | 11,580 | 23.450.929 |
| 30. Jan. 2024 | 12,000 | 12,100 | 11,680 | 11,720 | 11,720 | 22.378.226 |
| 29. Jan. 2024 | 12,060 | 12,200 | 12,020 | 12,100 | 12,100 | 13.662.886 |
| 26. Jan. 2024 | 12,160 | 12,220 | 11,980 | 12,020 | 12,020 | 29.682.574 |
| 25. Jan. 2024 | 11,560 | 12,460 | 11,500 | 12,360 | 12,360 | 59.695.672 |
| 24. Jan. 2024 | 11,240 | 11,620 | 11,040 | 11,560 | 11,560 | 41.588.712 |
| 23. Jan. 2024 | 10,900 | 11,180 | 10,700 | 11,040 | 11,040 | 31.738.197 |
| 22. Jan. 2024 | 11,300 | 11,460 | 10,880 | 11,080 | 11,080 | 44.139.814 |
| 19. Jan. 2024 | 11,320 | 11,620 | 11,280 | 11,460 | 11,460 | 20.478.885 |
| 18. Jan. 2024 | 11,320 | 11,520 | 11,120 | 11,420 | 11,420 | 32.268.574 |
| 17. Jan. 2024 | 12,020 | 12,100 | 11,360 | 11,420 | 11,420 | 47.881.905 |
| 16. Jan. 2024 | 12,240 | 12,420 | 12,100 | 12,140 | 12,140 | 13.266.912 |
| 15. Jan. 2024 | 12,280 | 12,280 | 12,280 | 12,280 | 12,280 | - |
| 12. Jan. 2024 | 12,200 | 12,420 | 12,140 | 12,320 | 12,320 | 12.966.962 |
| 11. Jan. 2024 | 12,420 | 12,480 | 12,220 | 12,220 | 12,220 | 13.681.505 |
| 10. Jan. 2024 | 12,500 | 12,600 | 12,340 | 12,420 | 12,420 | 11.579.821 |
| 09. Jan. 2024 | 12,440 | 12,620 | 12,380 | 12,500 | 12,500 | 12.224.223 |
| 08. Jan. 2024 | 12,600 | 12,740 | 12,380 | 12,460 | 12,460 | 14.648.906 |
| 05. Jan. 2024 | 12,600 | 12,820 | 12,520 | 12,600 | 12,600 | 14.237.389 |
| 04. Jan. 2024 | 12,700 | 12,700 | 12,460 | 12,640 | 12,640 | 18.266.174 |
| 03. Jan. 2024 | 12,660 | 12,820 | 12,580 | 12,740 | 12,740 | 16.097.226 |
| 02. Jan. 2024 | 12,700 | 12,920 | 12,520 | 12,860 | 12,860 | 21.928.217 |
| 29. Dez. 2023 | 12,620 | 12,780 | 12,620 | 12,720 | 12,720 | 18.165.248 |
| 28. Dez. 2023 | 12,800 | 13,020 | 12,720 | 12,800 | 12,800 | 32.561.200 |
| 27. Dez. 2023 | 12,440 | 12,740 | 12,360 | 12,700 | 12,700 | 29.290.083 |
| 22. Dez. 2023 | 12,300 | 12,540 | 12,260 | 12,400 | 12,400 | 28.672.562 |
| 21. Dez. 2023 | 12,100 | 12,420 | 12,020 | 12,300 | 12,300 | 22.215.916 |
| 20. Dez. 2023 | 12,100 | 12,360 | 12,000 | 12,300 | 12,300 | 40.935.345 |
| 19. Dez. 2023 | 11,920 | 11,960 | 11,700 | 11,940 | 11,940 | 18.967.473 |
| 18. Dez. 2023 | 11,800 | 11,960 | 11,700 | 11,920 | 11,920 | 30.202.227 |
| 15. Dez. 2023 | 11,560 | 12,040 | 11,540 | 11,900 | 11,900 | 73.505.263 |
| 14. Dez. 2023 | 11,840 | 11,980 | 11,240 | 11,340 | 11,340 | 62.503.960 |
| 13. Dez. 2023 | 11,600 | 11,600 | 11,360 | 11,440 | 11,440 | 28.698.850 |
| 12. Dez. 2023 | 11,500 | 11,700 | 11,440 | 11,620 | 11,620 | 17.519.545 |
| 12. Dez. 2023 | 0.054939 Dividende | |||||
| 11. Dez. 2023 | 11,520 | 11,740 | 11,420 | 11,660 | 11,605 | 23.507.216 |
| 08. Dez. 2023 | 12,000 | 12,000 | 11,600 | 11,640 | 11,585 | 25.362.085 |
| 07. Dez. 2023 | 12,040 | 12,060 | 11,760 | 12,000 | 11,943 | 22.776.618 |
| 06. Dez. 2023 | 12,160 | 12,260 | 11,840 | 12,180 | 12,123 | 19.249.667 |
| 05. Dez. 2023 | 12,440 | 12,500 | 12,100 | 12,180 | 12,123 | 37.093.734 |
| 04. Dez. 2023 | 12,560 | 12,920 | 12,480 | 12,600 | 12,541 | 55.301.606 |
| 01. Dez. 2023 | 12,240 | 12,340 | 12,120 | 12,140 | 12,083 | 10.712.652 |
| 30. Nov. 2023 | 12,280 | 12,460 | 12,180 | 12,380 | 12,322 | 37.211.976 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
