Deutsche Märkte schließen in 8 Stunden 4 Minuten
DAX
18.203,17 +47,93 (+0,26%) Euro Stoxx 50
4.927,00 +11,06 (+0,22%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,80 -1,40 (-0,06%) EUR/USD
1,0697 +0,0014 (+0,13%) Bitcoin EUR
56.772,29 -919,93 (-1,59%)
Kingsoft Corporation Limited (3888.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 03:10PM HKT. Markt geöffnet.
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Juni 2024 | 23,200 | 23,200 | 22,400 | 22,500 | 22,500 | 3.052.679 |
| 26. Juni 2024 | 22,950 | 23,350 | 22,800 | 23,100 | 23,100 | 4.462.196 |
| 25. Juni 2024 | 23,450 | 23,550 | 22,700 | 23,050 | 23,050 | 4.866.256 |
| 24. Juni 2024 | 23,700 | 23,800 | 22,950 | 23,400 | 23,400 | 6.734.109 |
| 21. Juni 2024 | 24,000 | 24,300 | 23,350 | 23,900 | 23,900 | 9.624.123 |
| 20. Juni 2024 | 24,850 | 25,150 | 24,050 | 24,200 | 24,200 | 4.031.161 |
| 19. Juni 2024 | 25,050 | 25,200 | 24,350 | 24,950 | 24,950 | 5.439.844 |
| 18. Juni 2024 | 25,250 | 25,400 | 24,850 | 24,950 | 24,950 | 2.935.889 |
| 17. Juni 2024 | 26,450 | 26,500 | 24,650 | 25,100 | 25,100 | 7.089.216 |
| 14. Juni 2024 | 26,250 | 26,650 | 25,700 | 26,500 | 26,500 | 7.765.670 |
| 13. Juni 2024 | 25,850 | 26,300 | 25,850 | 26,250 | 26,250 | 3.138.166 |
| 12. Juni 2024 | 25,800 | 26,250 | 25,400 | 25,550 | 25,550 | 3.356.235 |
| 11. Juni 2024 | 25,900 | 26,000 | 25,200 | 25,850 | 25,850 | 3.988.262 |
| 07. Juni 2024 | 26,000 | 26,600 | 26,000 | 26,050 | 26,050 | 6.263.683 |
| 06. Juni 2024 | 26,600 | 27,050 | 25,800 | 26,000 | 26,000 | 4.179.961 |
| 05. Juni 2024 | 25,300 | 26,600 | 25,250 | 26,250 | 26,250 | 5.865.587 |
| 04. Juni 2024 | 25,800 | 25,800 | 24,900 | 25,250 | 25,250 | 4.101.098 |
| 03. Juni 2024 | 25,250 | 25,900 | 25,050 | 25,450 | 25,450 | 5.914.499 |
| 31. Mai 2024 | 25,800 | 25,800 | 24,900 | 25,000 | 25,000 | 10.598.686 |
| 31. Mai 2024 | 0.14 Dividende | |||||
| 30. Mai 2024 | 24,700 | 25,500 | 24,500 | 25,350 | 25,210 | 4.437.532 |
| 29. Mai 2024 | 25,200 | 25,650 | 24,500 | 24,700 | 24,564 | 3.910.720 |
| 28. Mai 2024 | 25,400 | 26,100 | 25,350 | 25,400 | 25,260 | 3.507.332 |
| 27. Mai 2024 | 25,600 | 25,800 | 24,350 | 25,450 | 25,309 | 6.026.491 |
| 24. Mai 2024 | 25,900 | 26,650 | 25,500 | 25,600 | 25,459 | 7.037.196 |
| 23. Mai 2024 | 25,900 | 26,700 | 25,750 | 25,950 | 25,807 | 7.343.073 |
| 22. Mai 2024 | 25,750 | 25,850 | 25,000 | 25,600 | 25,459 | 7.928.248 |
| 21. Mai 2024 | 26,950 | 27,050 | 25,650 | 25,650 | 25,508 | 8.052.983 |
| 20. Mai 2024 | 26,650 | 27,800 | 26,600 | 27,150 | 27,000 | 7.167.651 |
| 17. Mai 2024 | 26,450 | 27,350 | 26,350 | 26,550 | 26,403 | 7.611.337 |
| 16. Mai 2024 | 27,200 | 27,200 | 26,300 | 26,800 | 26,652 | 6.866.552 |
| 14. Mai 2024 | 27,200 | 27,800 | 26,700 | 26,750 | 26,602 | 5.736.936 |
| 13. Mai 2024 | 26,250 | 27,250 | 26,100 | 26,950 | 26,801 | 4.446.079 |
| 10. Mai 2024 | 26,550 | 26,850 | 25,850 | 26,450 | 26,304 | 3.518.517 |
| 09. Mai 2024 | 25,800 | 26,500 | 25,650 | 26,250 | 26,105 | 3.187.951 |
| 08. Mai 2024 | 26,400 | 26,950 | 25,550 | 25,650 | 25,508 | 5.008.639 |
| 07. Mai 2024 | 26,950 | 27,050 | 26,250 | 26,500 | 26,354 | 5.914.200 |
| 06. Mai 2024 | 26,700 | 27,100 | 26,600 | 26,900 | 26,751 | 5.119.113 |
| 03. Mai 2024 | 27,750 | 28,150 | 26,750 | 27,050 | 26,901 | 3.883.435 |
| 02. Mai 2024 | 26,100 | 27,150 | 25,700 | 27,150 | 27,000 | 5.634.100 |
| 30. Apr. 2024 | 25,650 | 26,450 | 25,650 | 25,750 | 25,608 | 4.960.942 |
| 29. Apr. 2024 | 26,100 | 26,500 | 25,750 | 25,850 | 25,707 | 5.953.470 |
| 26. Apr. 2024 | 25,250 | 26,450 | 25,250 | 26,100 | 25,956 | 8.991.278 |
| 25. Apr. 2024 | 25,500 | 25,750 | 24,850 | 25,150 | 25,011 | 5.803.904 |
| 24. Apr. 2024 | 25,050 | 25,950 | 24,750 | 25,750 | 25,608 | 7.434.871 |
| 23. Apr. 2024 | 24,500 | 25,100 | 24,250 | 24,800 | 24,663 | 4.657.567 |
| 22. Apr. 2024 | 23,950 | 24,650 | 23,500 | 24,350 | 24,216 | 5.322.417 |
| 19. Apr. 2024 | 24,000 | 24,050 | 23,050 | 23,500 | 23,370 | 5.732.296 |
| 18. Apr. 2024 | 24,600 | 24,800 | 24,150 | 24,200 | 24,066 | 6.135.790 |
| 17. Apr. 2024 | 24,600 | 25,050 | 24,450 | 24,700 | 24,564 | 4.590.535 |
| 16. Apr. 2024 | 25,250 | 25,650 | 24,600 | 24,750 | 24,613 | 6.935.500 |
| 15. Apr. 2024 | 25,200 | 26,050 | 25,150 | 25,500 | 25,359 | 10.619.477 |
| 12. Apr. 2024 | 24,700 | 26,100 | 24,600 | 25,700 | 25,558 | 13.275.952 |
| 11. Apr. 2024 | 23,900 | 24,950 | 23,750 | 24,700 | 24,564 | 5.471.658 |
| 10. Apr. 2024 | 24,200 | 24,500 | 23,800 | 24,150 | 24,017 | 4.055.250 |
| 09. Apr. 2024 | 24,250 | 24,300 | 23,450 | 24,150 | 24,017 | 4.710.688 |
| 08. Apr. 2024 | 23,750 | 24,550 | 23,400 | 24,250 | 24,116 | 7.068.490 |
| 05. Apr. 2024 | 23,450 | 23,800 | 23,050 | 23,750 | 23,619 | 2.896.929 |
| 03. Apr. 2024 | 23,850 | 24,300 | 23,350 | 23,450 | 23,320 | 6.947.035 |
| 02. Apr. 2024 | 24,600 | 25,000 | 23,750 | 24,000 | 23,867 | 5.511.899 |
| 28. März 2024 | 23,400 | 24,500 | 23,250 | 24,100 | 23,967 | 7.323.373 |
| 27. März 2024 | 24,300 | 24,600 | 23,200 | 23,400 | 23,271 | 7.300.050 |
| 26. März 2024 | 24,000 | 24,550 | 23,450 | 24,300 | 24,166 | 9.297.825 |
| 25. März 2024 | 25,100 | 25,150 | 23,850 | 24,000 | 23,867 | 8.998.600 |
| 22. März 2024 | 24,400 | 25,350 | 24,250 | 25,000 | 24,862 | 9.956.200 |
| 21. März 2024 | 24,550 | 24,850 | 23,900 | 24,800 | 24,663 | 12.003.389 |
| 20. März 2024 | 22,550 | 23,800 | 22,400 | 23,550 | 23,420 | 6.349.210 |
| 19. März 2024 | 22,500 | 22,950 | 22,100 | 22,550 | 22,425 | 5.208.655 |
| 18. März 2024 | 22,150 | 22,950 | 21,800 | 22,550 | 22,425 | 5.853.110 |
| 15. März 2024 | 22,700 | 22,700 | 21,650 | 22,150 | 22,028 | 5.369.879 |
| 14. März 2024 | 22,750 | 22,850 | 22,100 | 22,400 | 22,276 | 3.235.098 |
| 13. März 2024 | 22,550 | 23,500 | 22,500 | 22,750 | 22,624 | 9.368.320 |
| 12. März 2024 | 22,250 | 22,600 | 21,850 | 22,550 | 22,425 | 8.001.868 |
| 11. März 2024 | 21,100 | 21,950 | 21,100 | 21,900 | 21,779 | 3.970.799 |
| 08. März 2024 | 20,850 | 21,400 | 20,650 | 21,100 | 20,983 | 3.348.464 |
| 07. März 2024 | 21,550 | 21,600 | 20,650 | 20,850 | 20,735 | 4.144.797 |
| 06. März 2024 | 21,450 | 21,850 | 21,250 | 21,550 | 21,431 | 4.559.921 |
| 05. März 2024 | 21,900 | 22,100 | 21,300 | 21,450 | 21,332 | 4.413.089 |
| 04. März 2024 | 22,100 | 22,700 | 22,050 | 22,350 | 22,227 | 5.197.647 |
| 01. März 2024 | 21,850 | 22,350 | 21,200 | 22,150 | 22,028 | 6.054.863 |
| 29. Feb. 2024 | 21,000 | 22,400 | 20,950 | 21,850 | 21,729 | 6.473.372 |
| 28. Feb. 2024 | 22,100 | 22,900 | 21,250 | 21,350 | 21,232 | 7.098.932 |
| 27. Feb. 2024 | 21,900 | 22,200 | 21,250 | 22,100 | 21,978 | 4.608.459 |
| 26. Feb. 2024 | 21,850 | 22,200 | 21,650 | 22,100 | 21,978 | 4.066.720 |
| 23. Feb. 2024 | 21,900 | 22,150 | 21,450 | 21,800 | 21,680 | 2.797.291 |
| 22. Feb. 2024 | 21,350 | 22,050 | 21,350 | 21,950 | 21,829 | 4.366.226 |
| 21. Feb. 2024 | 21,100 | 22,000 | 20,650 | 21,550 | 21,431 | 5.379.402 |
| 20. Feb. 2024 | 21,300 | 21,400 | 20,650 | 21,100 | 20,983 | 3.457.960 |
| 19. Feb. 2024 | 21,650 | 21,900 | 20,900 | 21,100 | 20,983 | 5.760.341 |
| 16. Feb. 2024 | 20,150 | 22,100 | 20,150 | 22,000 | 21,879 | 5.384.457 |
| 15. Feb. 2024 | 20,050 | 20,450 | 19,800 | 20,400 | 20,287 | 1.343.085 |
| 14. Feb. 2024 | 18,580 | 20,300 | 18,580 | 20,200 | 20,088 | 2.688.471 |
| 09. Feb. 2024 | 20,000 | 20,000 | 19,300 | 19,620 | 19,512 | 1.708.222 |
| 08. Feb. 2024 | 20,350 | 20,750 | 19,900 | 20,250 | 20,138 | 3.154.266 |
| 07. Feb. 2024 | 20,400 | 20,950 | 19,940 | 20,200 | 20,088 | 7.514.081 |
| 06. Feb. 2024 | 19,000 | 20,150 | 18,680 | 20,000 | 19,890 | 7.310.610 |
| 05. Feb. 2024 | 18,940 | 19,440 | 18,520 | 19,020 | 18,915 | 7.003.794 |
| 02. Feb. 2024 | 19,500 | 20,200 | 19,080 | 19,240 | 19,134 | 4.445.641 |
| 01. Feb. 2024 | 18,940 | 19,920 | 18,720 | 19,500 | 19,392 | 5.913.667 |
| 31. Jan. 2024 | 19,560 | 19,720 | 18,800 | 18,940 | 18,835 | 5.467.713 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
