Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.729,53 +482,20 (+0,83%)
ChinaAMC NASDAQ 100 ETF (3086.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 03:39PM HKT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 35,520 | 35,940 | 35,520 | 35,800 | 35,800 | 11.800 |
| 02. Mai 2024 | 35,460 | 35,520 | 35,380 | 35,520 | 35,520 | 45.200 |
| 30. Apr. 2024 | 36,220 | 36,240 | 36,160 | 36,180 | 36,180 | 61.600 |
| 29. Apr. 2024 | 36,180 | 36,200 | 36,120 | 36,200 | 36,200 | 6.600 |
| 26. Apr. 2024 | 35,860 | 35,920 | 35,840 | 35,860 | 35,860 | 19.200 |
| 25. Apr. 2024 | 35,400 | 35,400 | 35,200 | 35,300 | 35,300 | 37.800 |
| 24. Apr. 2024 | 35,780 | 35,900 | 35,780 | 35,780 | 35,780 | 27.800 |
| 23. Apr. 2024 | 35,060 | 35,060 | 35,060 | 35,060 | 35,060 | - |
| 22. Apr. 2024 | 35,160 | 35,160 | 34,760 | 34,900 | 34,900 | 28.600 |
| 19. Apr. 2024 | 34,920 | 35,120 | 34,740 | 35,160 | 35,160 | 271.200 |
| 18. Apr. 2024 | 35,760 | 35,880 | 35,680 | 35,840 | 35,840 | 85.400 |
| 17. Apr. 2024 | 36,120 | 36,200 | 35,980 | 36,040 | 36,040 | 16.000 |
| 16. Apr. 2024 | 36,140 | 36,140 | 35,880 | 36,000 | 36,000 | 10.600 |
| 15. Apr. 2024 | 36,820 | 36,820 | 36,820 | 36,820 | 36,820 | - |
| 12. Apr. 2024 | 37,300 | 37,300 | 37,260 | 37,300 | 37,300 | 10.001 |
| 11. Apr. 2024 | 36,680 | 36,780 | 36,620 | 36,720 | 36,720 | 13.601 |
| 10. Apr. 2024 | 36,980 | 37,020 | 36,980 | 37,020 | 37,020 | 6.000 |
| 09. Apr. 2024 | 36,940 | 36,960 | 36,820 | 36,860 | 36,860 | 32.453 |
| 08. Apr. 2024 | 36,880 | 36,900 | 36,780 | 36,900 | 36,900 | 11.600 |
| 05. Apr. 2024 | 36,780 | 36,820 | 36,380 | 36,540 | 36,540 | 22.000 |
| 03. Apr. 2024 | 37,160 | 37,160 | 36,760 | 36,780 | 36,780 | 24.400 |
| 03. Apr. 2024 | 0.04 Dividende | |||||
| 02. Apr. 2024 | 37,240 | 37,260 | 37,200 | 37,200 | 37,160 | 13.000 |
| 28. März 2024 | 37,300 | 37,300 | 37,200 | 37,240 | 37,200 | 12.000 |
| 27. März 2024 | 37,300 | 37,300 | 37,200 | 37,200 | 37,160 | 18.200 |
| 26. März 2024 | 37,300 | 37,300 | 37,240 | 37,300 | 37,260 | 15.800 |
| 25. März 2024 | 37,300 | 37,340 | 37,260 | 37,300 | 37,260 | 20.500 |
| 22. März 2024 | 37,460 | 37,460 | 37,200 | 37,260 | 37,220 | 103.000 |
| 21. März 2024 | 37,240 | 37,460 | 37,240 | 37,440 | 37,400 | 58.445 |
| 20. März 2024 | 36,580 | 36,660 | 36,580 | 36,660 | 36,621 | 2.600 |
| 19. März 2024 | 36,480 | 36,560 | 36,420 | 36,500 | 36,461 | 9.900 |
| 18. März 2024 | 36,380 | 36,500 | 36,300 | 36,480 | 36,441 | 31.000 |
| 15. März 2024 | 36,720 | 36,780 | 36,560 | 36,600 | 36,561 | 215.000 |
| 14. März 2024 | 36,940 | 36,940 | 36,860 | 36,900 | 36,860 | 3.512 |
| 13. März 2024 | 37,060 | 37,180 | 37,060 | 37,160 | 37,120 | 51.200 |
| 12. März 2024 | 36,700 | 36,820 | 36,700 | 36,800 | 36,760 | 6.010 |
| 11. März 2024 | 36,760 | 36,760 | 36,600 | 36,700 | 36,661 | 69.488 |
| 08. März 2024 | 37,120 | 37,220 | 37,120 | 37,200 | 37,160 | 51.200 |
| 07. März 2024 | 36,620 | 36,620 | 36,480 | 36,480 | 36,441 | 9.899 |
| 06. März 2024 | 36,900 | 36,900 | 36,500 | 36,620 | 36,581 | 52.600 |
| 05. März 2024 | 37,340 | 37,340 | 36,960 | 36,960 | 36,920 | 61.600 |
| 04. März 2024 | 37,200 | 37,360 | 37,200 | 37,340 | 37,300 | 21.200 |
| 01. März 2024 | 36,600 | 36,940 | 36,600 | 36,940 | 36,900 | 141.600 |
| 29. Feb. 2024 | 36,400 | 36,460 | 36,360 | 36,400 | 36,361 | 9.200 |
| 28. Feb. 2024 | 36,540 | 36,580 | 36,480 | 36,480 | 36,441 | 61.400 |
| 27. Feb. 2024 | 36,340 | 36,500 | 36,340 | 36,480 | 36,441 | 26.600 |
| 26. Feb. 2024 | 36,420 | 36,460 | 36,400 | 36,420 | 36,381 | 13.800 |
| 23. Feb. 2024 | 36,580 | 36,660 | 36,580 | 36,620 | 36,581 | 73.219 |
| 22. Feb. 2024 | 36,040 | 36,160 | 36,040 | 36,160 | 36,121 | 73.600 |
| 21. Feb. 2024 | 35,620 | 35,640 | 35,560 | 35,620 | 35,582 | 19.000 |
| 20. Feb. 2024 | 35,900 | 35,900 | 35,840 | 35,900 | 35,861 | 34.000 |
| 19. Feb. 2024 | 36,100 | 36,100 | 35,980 | 36,060 | 36,021 | 132.200 |
| 16. Feb. 2024 | 36,400 | 36,460 | 36,340 | 36,460 | 36,421 | 29.200 |
| 15. Feb. 2024 | 35,960 | 36,380 | 35,960 | 36,360 | 36,321 | 78.800 |
| 14. Feb. 2024 | 36,160 | 36,160 | 35,760 | 35,960 | 35,921 | 161.200 |
| 09. Feb. 2024 | 36,160 | 36,160 | 36,160 | 36,160 | 36,121 | - |
| 08. Feb. 2024 | 36,100 | 36,180 | 36,100 | 36,180 | 36,141 | 105.400 |
| 07. Feb. 2024 | 35,820 | 35,820 | 35,740 | 35,740 | 35,702 | 22.430 |
| 06. Feb. 2024 | 35,840 | 35,980 | 35,840 | 35,940 | 35,901 | 39.700 |
| 05. Feb. 2024 | 35,800 | 35,860 | 35,760 | 35,840 | 35,801 | 84.000 |
| 02. Feb. 2024 | 35,680 | 35,700 | 35,560 | 35,580 | 35,542 | 234.200 |
| 01. Feb. 2024 | 34,960 | 35,060 | 34,920 | 35,000 | 34,962 | 106.000 |
| 31. Jan. 2024 | 35,220 | 35,300 | 35,200 | 35,280 | 35,242 | 28.400 |
| 30. Jan. 2024 | 35,800 | 35,820 | 35,720 | 35,780 | 35,742 | 125.400 |
| 29. Jan. 2024 | 35,360 | 35,480 | 35,360 | 35,480 | 35,442 | 11.000 |
| 26. Jan. 2024 | 35,440 | 35,440 | 35,260 | 35,260 | 35,222 | 82.000 |
| 25. Jan. 2024 | 35,600 | 35,660 | 35,500 | 35,660 | 35,622 | 51.600 |
| 24. Jan. 2024 | 35,560 | 35,660 | 35,500 | 35,640 | 35,602 | 176.800 |
| 23. Jan. 2024 | 35,440 | 35,440 | 35,220 | 35,280 | 35,242 | 39.000 |
| 22. Jan. 2024 | 35,460 | 35,460 | 35,380 | 35,440 | 35,402 | 77.618 |
| 19. Jan. 2024 | 34,400 | 34,720 | 34,400 | 34,700 | 34,663 | 91.200 |
| 18. Jan. 2024 | 34,060 | 34,080 | 33,980 | 34,060 | 34,023 | 26.600 |
| 17. Jan. 2024 | 34,180 | 34,280 | 33,940 | 33,960 | 33,923 | 90.800 |
| 16. Jan. 2024 | 34,140 | 34,140 | 33,600 | 33,600 | 33,564 | 101.562 |
| 15. Jan. 2024 | 34,160 | 34,160 | 34,160 | 34,160 | 34,123 | - |
| 12. Jan. 2024 | 34,200 | 34,220 | 34,160 | 34,160 | 34,123 | 9.600 |
| 11. Jan. 2024 | 34,100 | 34,340 | 34,100 | 34,260 | 34,223 | 34.436 |
| 10. Jan. 2024 | 33,940 | 33,960 | 33,900 | 33,900 | 33,864 | 18.400 |
| 09. Jan. 2024 | 33,500 | 35,000 | 33,500 | 33,800 | 33,764 | 132.781 |
| 08. Jan. 2024 | 33,140 | 33,220 | 33,080 | 33,080 | 33,044 | 26.282 |
| 05. Jan. 2024 | 33,140 | 33,140 | 33,000 | 33,000 | 32,965 | 7.600 |
| 04. Jan. 2024 | 33,300 | 33,300 | 33,220 | 33,300 | 33,264 | 24.200 |
| 03. Jan. 2024 | 33,800 | 33,800 | 33,560 | 33,580 | 33,544 | 13.000 |
| 02. Jan. 2024 | 34,400 | 34,400 | 34,160 | 34,180 | 34,143 | 21.000 |
| 29. Dez. 2023 | 34,340 | 34,400 | 34,340 | 34,340 | 34,303 | 28.800 |
| 28. Dez. 2023 | 34,300 | 34,500 | 34,300 | 34,460 | 34,423 | 38.000 |
| 27. Dez. 2023 | 34,280 | 34,320 | 34,280 | 34,320 | 34,283 | 13.000 |
| 22. Dez. 2023 | 34,020 | 34,020 | 33,940 | 34,000 | 33,963 | 67.200 |
| 21. Dez. 2023 | 34,180 | 34,180 | 33,660 | 33,800 | 33,764 | 65.292 |
| 20. Dez. 2023 | 34,100 | 34,180 | 34,100 | 34,180 | 34,143 | 53.200 |
| 19. Dez. 2023 | 33,900 | 33,960 | 33,840 | 33,960 | 33,923 | 127.400 |
| 18. Dez. 2023 | 33,700 | 33,800 | 33,680 | 33,760 | 33,724 | 40.600 |
| 15. Dez. 2023 | 33,620 | 33,660 | 33,580 | 33,640 | 33,604 | 20.200 |
| 14. Dez. 2023 | 33,760 | 33,860 | 33,760 | 33,820 | 33,784 | 71.400 |
| 13. Dez. 2023 | 33,240 | 33,300 | 33,240 | 33,240 | 33,204 | 34.200 |
| 12. Dez. 2023 | 32,920 | 33,020 | 32,920 | 33,020 | 32,984 | 68.600 |
| 11. Dez. 2023 | 32,500 | 32,800 | 32,480 | 32,580 | 32,545 | 24.348 |
| 08. Dez. 2023 | 32,460 | 32,560 | 32,460 | 32,480 | 32,445 | 66.290 |
| 07. Dez. 2023 | 32,040 | 32,100 | 32,040 | 32,100 | 32,065 | 13.450 |
| 06. Dez. 2023 | 32,200 | 32,440 | 32,200 | 32,380 | 32,345 | 13.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
