Deutsche Märkte öffnen in 8 Stunden 16 Minuten

Zijin Mining Group Company Limited (2899.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
9,500+0,160 (+1,71%)
Börsenschluss: 04:08PM HKT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20229,4009,5209,3109,5009,50029.798.002
11. Aug. 20229,3009,3509,2009,3409,34028.077.768
10. Aug. 20229,2009,2809,0309,0909,09014.558.971
09. Aug. 20229,1609,2009,0309,1409,14017.888.687
08. Aug. 20229,1309,1408,9809,0409,04017.013.846
05. Aug. 20228,9609,1108,9309,1009,10017.271.082
04. Aug. 20228,8208,8608,6908,8408,84019.444.801
03. Aug. 20228,8008,9308,7208,8008,80021.305.345
02. Aug. 20228,9608,9908,6908,7708,77019.548.291
01. Aug. 20229,2409,2808,9709,0909,09013.177.360
29. Juli 20229,4909,4909,0609,1909,19022.400.303
28. Juli 20229,0109,3309,0109,2709,27037.588.005
27. Juli 20229,2509,2508,9108,9808,98020.319.776
26. Juli 20228,8709,2008,8709,1409,14026.690.500
25. Juli 20228,8208,9208,7408,8608,86016.804.132
22. Juli 20228,9008,9108,6808,8208,82025.393.945
21. Juli 20228,8008,9108,6408,6908,69034.501.298
20. Juli 20228,7108,9208,6608,8708,87028.456.923
19. Juli 20228,5608,6908,4808,5908,59029.481.649
18. Juli 20228,3708,7908,2908,6908,69031.197.937
15. Juli 20228,4008,4708,0808,1908,19053.203.653
14. Juli 20228,6008,6408,4508,5308,53030.167.403
13. Juli 20228,6908,8108,5608,7708,77021.312.459
12. Juli 20228,8508,9408,7908,8008,80031.155.760
11. Juli 20229,2709,2908,9108,9408,94030.247.552
08. Juli 20229,3009,3709,1609,2209,22031.996.752
07. Juli 20228,9609,1108,8609,0209,02026.998.227
06. Juli 20229,1109,1308,9109,0309,03049.321.154
05. Juli 20229,2909,5509,2709,3209,32026.345.044
04. Juli 20229,5109,5109,2309,2709,27051.427.017
30. Juni 20229,3809,7009,3809,6109,61034.030.405
29. Juni 20229,6009,7909,4509,4509,45024.952.291
28. Juni 20229,6709,9209,5209,8809,88029.818.634
27. Juni 20229,3309,7909,3309,7009,70034.926.644
24. Juni 20229,5209,5209,2809,3209,32062.089.507
23. Juni 20229,6209,7009,4509,5509,55049.845.485
22. Juni 202210,08010,0809,6509,6909,69040.943.210
21. Juni 20229,98010,0609,90010,02010,02024.384.237
20. Juni 202210,22010,2409,7709,9109,91035.000.920
17. Juni 202210,30010,46010,10010,36010,36040.186.038
16. Juni 202210,60010,60010,20010,30010,30015.065.427
15. Juni 202210,42010,62010,40010,48010,48018.549.729
14. Juni 202210,46010,54010,20010,42010,42025.425.460
13. Juni 202210,66010,68010,46010,58010,58017.085.858
10. Juni 202210,70010,78010,50010,72010,72024.908.376
09. Juni 202211,00011,04010,78010,84010,84014.902.006
08. Juni 202211,00011,04010,78011,00011,00024.999.537
07. Juni 202211,08011,08010,76010,84010,84019.209.051
06. Juni 202210,58011,00010,50011,00011,00038.980.745
02. Juni 202210,22010,40010,10010,34010,34027.730.000
01. Juni 202210,66010,66010,10010,34010,34029.072.337
31. Mai 202210,40010,66010,26010,66010,66047.489.846
30. Mai 202210,50010,56010,28010,38010,38018.082.393
27. Mai 202210,30010,34010,10010,30010,30024.509.788
26. Mai 202210,30010,3009,98010,20010,20017.376.278
25. Mai 202210,06010,32010,06010,14010,14016.378.303
24. Mai 202210,34010,4609,96010,06010,06022.770.832
23. Mai 202210,38010,44010,20010,30010,30016.856.789
20. Mai 202210,20010,48010,12010,36010,36024.479.226
19. Mai 20229,81010,0409,7609,9609,96019.499.970
19. Mai 20220.232599 Dividende
18. Mai 202210,50010,50010,12010,28010,04727.639.729
17. Mai 20229,89010,4809,86010,44010,20440.664.069
16. Mai 20229,7409,8609,6009,7609,53915.706.581
13. Mai 20229,5009,7209,4509,6609,44129.229.068
12. Mai 20229,6509,9409,5309,6009,38335.749.449
11. Mai 20229,99010,3209,6109,9909,76458.874.225
10. Mai 20229,6409,9609,5309,8909,66681.280.639
06. Mai 202210,84010,90010,48010,54010,30237.217.681
05. Mai 202211,40011,62011,12011,36011,10332.486.470
04. Mai 202211,08011,32010,92011,08010,82913.469.849
03. Mai 202211,30011,38010,82011,10010,84936.042.641
29. Apr. 202211,46011,76011,34011,70011,43527.601.957
28. Apr. 202211,70011,70011,24011,46011,20140.779.977
27. Apr. 202210,60011,60010,60011,46011,20142.717.762
26. Apr. 202211,42011,46010,60010,84010,59562.070.250
25. Apr. 202211,86011,90011,28011,36011,10337.069.475
22. Apr. 202211,90012,40011,72012,36012,08043.578.799
21. Apr. 202212,30012,58011,80012,22011,94437.641.714
20. Apr. 202213,40013,40012,42012,48012,19849.974.631
19. Apr. 202213,90013,90013,14013,56013,25360.091.438
14. Apr. 202214,00014,18013,70013,88013,56644.949.658
13. Apr. 202212,78013,86012,62013,70013,390102.717.278
12. Apr. 202212,84012,84012,32012,68012,39333.836.631
11. Apr. 202213,20013,28012,56012,68012,39327.020.841
08. Apr. 202212,52013,00012,52013,00012,70634.523.596
07. Apr. 202212,32012,60012,32012,50012,21729.467.966
06. Apr. 202212,72012,72012,34012,56012,27646.672.087
04. Apr. 202212,50013,08012,50012,80012,51023.361.500
01. Apr. 202212,24012,50012,10012,48012,19831.176.050
31. März 202212,32012,38012,02012,06011,78724.135.340
30. März 202212,48012,48011,98012,10011,82637.057.593
29. März 202212,18012,54012,14012,40012,11944.597.257
28. März 202212,30012,32011,84012,26011,98325.264.591
25. März 202212,14012,40012,04012,22011,94436.205.236
24. März 202211,80012,38011,80012,26011,98371.030.448
23. März 202211,72011,86011,60011,82011,55336.201.619
22. März 202211,34011,74011,18011,70011,43547.191.242
21. März 202211,20011,74011,00011,18010,92751.816.645
18. März 202211,06011,32010,76011,20010,94785.669.677
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...