Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
58.971,12 -949,18 (-1,58%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
China National Building Material Company Limited (3323.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
17. Apr. 2023 - 17. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Apr. 2024 | 3,020 | 3,060 | 2,980 | 2,980 | 2,980 | 19.357.850 |
| 15. Apr. 2024 | 3,000 | 3,100 | 2,950 | 3,030 | 3,030 | 22.651.055 |
| 12. Apr. 2024 | 3,120 | 3,130 | 3,000 | 3,000 | 3,000 | 18.144.433 |
| 11. Apr. 2024 | 3,100 | 3,140 | 3,070 | 3,130 | 3,130 | 15.477.333 |
| 10. Apr. 2024 | 3,090 | 3,140 | 3,070 | 3,120 | 3,120 | 27.570.883 |
| 09. Apr. 2024 | 3,000 | 3,130 | 3,000 | 3,100 | 3,100 | 27.594.521 |
| 08. Apr. 2024 | 3,010 | 3,090 | 3,000 | 3,010 | 3,010 | 24.014.033 |
| 05. Apr. 2024 | 3,060 | 3,090 | 2,980 | 3,040 | 3,040 | 20.264.131 |
| 03. Apr. 2024 | 3,090 | 3,110 | 3,000 | 3,070 | 3,070 | 32.690.088 |
| 02. Apr. 2024 | 2,780 | 3,100 | 2,780 | 3,080 | 3,080 | 99.299.921 |
| 28. März 2024 | 2,680 | 2,710 | 2,660 | 2,690 | 2,690 | 21.660.758 |
| 27. März 2024 | 2,710 | 2,730 | 2,680 | 2,680 | 2,680 | 14.462.560 |
| 26. März 2024 | 2,730 | 2,750 | 2,680 | 2,710 | 2,710 | 26.532.289 |
| 25. März 2024 | 2,720 | 2,760 | 2,670 | 2,730 | 2,730 | 20.509.723 |
| 22. März 2024 | 2,770 | 2,790 | 2,690 | 2,730 | 2,730 | 25.024.393 |
| 21. März 2024 | 2,750 | 2,820 | 2,730 | 2,770 | 2,770 | 27.993.754 |
| 20. März 2024 | 2,750 | 2,760 | 2,700 | 2,720 | 2,720 | 26.310.025 |
| 19. März 2024 | 2,830 | 2,840 | 2,750 | 2,750 | 2,750 | 28.226.142 |
| 18. März 2024 | 2,810 | 2,870 | 2,790 | 2,850 | 2,850 | 29.970.731 |
| 15. März 2024 | 2,820 | 2,830 | 2,740 | 2,800 | 2,800 | 64.657.597 |
| 14. März 2024 | 2,890 | 2,910 | 2,810 | 2,830 | 2,830 | 39.247.497 |
| 13. März 2024 | 3,010 | 3,010 | 2,880 | 2,880 | 2,880 | 35.954.410 |
| 12. März 2024 | 2,920 | 3,020 | 2,870 | 3,010 | 3,010 | 34.905.830 |
| 11. März 2024 | 2,860 | 2,920 | 2,830 | 2,910 | 2,910 | 21.757.347 |
| 08. März 2024 | 2,840 | 2,900 | 2,840 | 2,880 | 2,880 | 16.804.208 |
| 07. März 2024 | 2,870 | 2,940 | 2,820 | 2,840 | 2,840 | 18.858.363 |
| 06. März 2024 | 2,790 | 2,880 | 2,760 | 2,870 | 2,870 | 18.493.868 |
| 05. März 2024 | 2,840 | 2,880 | 2,780 | 2,790 | 2,790 | 20.480.517 |
| 04. März 2024 | 2,980 | 2,980 | 2,850 | 2,880 | 2,880 | 32.553.174 |
| 01. März 2024 | 2,950 | 3,000 | 2,890 | 2,960 | 2,960 | 17.711.230 |
| 29. Feb. 2024 | 2,960 | 3,030 | 2,940 | 2,950 | 2,950 | 26.386.506 |
| 28. Feb. 2024 | 3,080 | 3,090 | 2,940 | 2,960 | 2,960 | 18.318.585 |
| 27. Feb. 2024 | 3,050 | 3,090 | 2,980 | 3,080 | 3,080 | 14.259.572 |
| 26. Feb. 2024 | 3,070 | 3,120 | 3,030 | 3,050 | 3,050 | 18.489.123 |
| 23. Feb. 2024 | 3,130 | 3,180 | 3,080 | 3,100 | 3,100 | 19.055.587 |
| 22. Feb. 2024 | 3,100 | 3,160 | 3,020 | 3,150 | 3,150 | 21.451.450 |
| 21. Feb. 2024 | 2,910 | 3,120 | 2,870 | 3,050 | 3,050 | 30.872.481 |
| 20. Feb. 2024 | 2,830 | 2,930 | 2,830 | 2,930 | 2,930 | 14.478.400 |
| 19. Feb. 2024 | 2,910 | 2,920 | 2,820 | 2,860 | 2,860 | 13.152.184 |
| 16. Feb. 2024 | 2,720 | 2,930 | 2,720 | 2,930 | 2,930 | 18.719.982 |
| 15. Feb. 2024 | 2,700 | 2,710 | 2,640 | 2,710 | 2,710 | 7.826.294 |
| 14. Feb. 2024 | 2,740 | 2,740 | 2,620 | 2,710 | 2,710 | 10.410.250 |
| 09. Feb. 2024 | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | - |
| 08. Feb. 2024 | 2,820 | 2,900 | 2,790 | 2,880 | 2,880 | 18.638.512 |
| 07. Feb. 2024 | 2,920 | 2,940 | 2,800 | 2,820 | 2,820 | 17.686.896 |
| 06. Feb. 2024 | 2,790 | 2,890 | 2,770 | 2,890 | 2,890 | 22.514.018 |
| 05. Feb. 2024 | 2,800 | 2,830 | 2,680 | 2,770 | 2,770 | 16.719.632 |
| 02. Feb. 2024 | 2,810 | 2,880 | 2,730 | 2,790 | 2,790 | 20.939.582 |
| 01. Feb. 2024 | 2,780 | 2,830 | 2,680 | 2,760 | 2,760 | 16.121.650 |
| 31. Jan. 2024 | 2,820 | 2,890 | 2,740 | 2,750 | 2,750 | 14.381.080 |
| 30. Jan. 2024 | 2,930 | 2,950 | 2,810 | 2,820 | 2,820 | 12.168.405 |
| 29. Jan. 2024 | 2,930 | 3,030 | 2,930 | 2,950 | 2,950 | 16.842.000 |
| 26. Jan. 2024 | 2,950 | 3,020 | 2,890 | 2,910 | 2,910 | 20.197.582 |
| 25. Jan. 2024 | 2,840 | 2,950 | 2,790 | 2,950 | 2,950 | 29.299.717 |
| 24. Jan. 2024 | 2,770 | 2,830 | 2,690 | 2,810 | 2,810 | 29.664.484 |
| 23. Jan. 2024 | 2,610 | 2,750 | 2,570 | 2,720 | 2,720 | 35.958.910 |
| 22. Jan. 2024 | 2,760 | 2,770 | 2,590 | 2,610 | 2,610 | 32.496.130 |
| 19. Jan. 2024 | 2,870 | 2,880 | 2,740 | 2,760 | 2,760 | 25.312.176 |
| 18. Jan. 2024 | 2,880 | 2,890 | 2,810 | 2,870 | 2,870 | 23.964.308 |
| 17. Jan. 2024 | 3,040 | 3,040 | 2,860 | 2,870 | 2,870 | 26.230.394 |
| 16. Jan. 2024 | 3,070 | 3,100 | 2,970 | 3,030 | 3,030 | 14.979.150 |
| 15. Jan. 2024 | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | - |
| 12. Jan. 2024 | 3,060 | 3,140 | 3,050 | 3,080 | 3,080 | 11.406.886 |
| 11. Jan. 2024 | 3,000 | 3,090 | 2,970 | 3,060 | 3,060 | 14.952.474 |
| 10. Jan. 2024 | 3,040 | 3,050 | 2,980 | 3,000 | 3,000 | 21.351.372 |
| 09. Jan. 2024 | 3,110 | 3,110 | 3,040 | 3,050 | 3,050 | 14.503.311 |
| 08. Jan. 2024 | 3,200 | 3,220 | 3,080 | 3,110 | 3,110 | 17.243.571 |
| 05. Jan. 2024 | 3,210 | 3,290 | 3,180 | 3,210 | 3,210 | 9.922.440 |
| 04. Jan. 2024 | 3,250 | 3,310 | 3,210 | 3,240 | 3,240 | 5.331.618 |
| 03. Jan. 2024 | 3,280 | 3,310 | 3,230 | 3,250 | 3,250 | 5.797.000 |
| 02. Jan. 2024 | 3,370 | 3,390 | 3,260 | 3,300 | 3,300 | 6.981.821 |
| 29. Dez. 2023 | 3,260 | 3,350 | 3,250 | 3,340 | 3,340 | 12.369.172 |
| 28. Dez. 2023 | 3,150 | 3,320 | 3,150 | 3,290 | 3,290 | 13.834.439 |
| 27. Dez. 2023 | 3,150 | 3,170 | 3,080 | 3,160 | 3,160 | 9.477.540 |
| 22. Dez. 2023 | 3,180 | 3,210 | 3,120 | 3,140 | 3,140 | 10.317.353 |
| 21. Dez. 2023 | 3,110 | 3,190 | 3,110 | 3,180 | 3,180 | 8.109.044 |
| 20. Dez. 2023 | 3,180 | 3,200 | 3,130 | 3,140 | 3,140 | 5.672.690 |
| 19. Dez. 2023 | 3,220 | 3,220 | 3,090 | 3,130 | 3,130 | 16.494.400 |
| 18. Dez. 2023 | 3,290 | 3,290 | 3,190 | 3,220 | 3,220 | 13.478.819 |
| 15. Dez. 2023 | 3,250 | 3,380 | 3,240 | 3,300 | 3,300 | 37.640.794 |
| 14. Dez. 2023 | 3,220 | 3,280 | 3,170 | 3,190 | 3,190 | 16.468.382 |
| 13. Dez. 2023 | 3,300 | 3,300 | 3,170 | 3,190 | 3,190 | 21.512.750 |
| 12. Dez. 2023 | 3,290 | 3,320 | 3,200 | 3,310 | 3,310 | 12.519.647 |
| 11. Dez. 2023 | 3,340 | 3,340 | 3,180 | 3,260 | 3,260 | 27.922.221 |
| 08. Dez. 2023 | 3,350 | 3,390 | 3,320 | 3,340 | 3,340 | 11.234.758 |
| 07. Dez. 2023 | 3,470 | 3,470 | 3,340 | 3,350 | 3,350 | 18.491.488 |
| 06. Dez. 2023 | 3,410 | 3,500 | 3,400 | 3,490 | 3,490 | 10.601.484 |
| 05. Dez. 2023 | 3,430 | 3,450 | 3,380 | 3,400 | 3,400 | 10.024.850 |
| 04. Dez. 2023 | 3,470 | 3,520 | 3,430 | 3,440 | 3,440 | 15.558.996 |
| 01. Dez. 2023 | 3,510 | 3,560 | 3,440 | 3,500 | 3,500 | 8.711.164 |
| 30. Nov. 2023 | 3,480 | 3,530 | 3,410 | 3,480 | 3,480 | 18.257.448 |
| 29. Nov. 2023 | 3,570 | 3,600 | 3,470 | 3,490 | 3,490 | 11.867.200 |
| 28. Nov. 2023 | 3,620 | 3,640 | 3,540 | 3,550 | 3,550 | 11.615.800 |
| 27. Nov. 2023 | 3,690 | 3,690 | 3,590 | 3,620 | 3,620 | 12.016.000 |
| 24. Nov. 2023 | 3,820 | 3,820 | 3,680 | 3,710 | 3,710 | 10.219.700 |
| 23. Nov. 2023 | 3,720 | 3,830 | 3,660 | 3,820 | 3,820 | 16.321.650 |
| 22. Nov. 2023 | 3,700 | 3,740 | 3,680 | 3,720 | 3,720 | 8.206.850 |
| 21. Nov. 2023 | 3,800 | 3,890 | 3,710 | 3,720 | 3,720 | 16.378.349 |
| 20. Nov. 2023 | 3,710 | 3,820 | 3,690 | 3,790 | 3,790 | 13.190.000 |
| 17. Nov. 2023 | 3,760 | 3,800 | 3,680 | 3,700 | 3,700 | 6.318.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
