Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.442,32 +1.331,07 (+2,21%)
China Merchants Bank Co., Ltd. (3968.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 38,950 | 39,600 | 38,350 | 39,400 | 39,400 | 23.318.177 |
| 16. Mai 2024 | 37,600 | 39,350 | 37,250 | 39,100 | 39,100 | 43.558.680 |
| 14. Mai 2024 | 38,300 | 38,400 | 37,050 | 37,100 | 37,100 | 22.070.859 |
| 13. Mai 2024 | 37,400 | 38,700 | 37,050 | 38,350 | 38,350 | 27.247.275 |
| 10. Mai 2024 | 36,350 | 38,000 | 36,250 | 37,850 | 37,850 | 39.375.136 |
| 09. Mai 2024 | 35,900 | 36,400 | 35,300 | 36,200 | 36,200 | 14.946.171 |
| 08. Mai 2024 | 36,500 | 36,700 | 35,450 | 35,550 | 35,550 | 17.599.169 |
| 07. Mai 2024 | 36,200 | 36,550 | 35,750 | 36,300 | 36,300 | 16.748.919 |
| 06. Mai 2024 | 36,150 | 36,350 | 35,450 | 36,050 | 36,050 | 22.229.107 |
| 03. Mai 2024 | 36,800 | 37,350 | 36,050 | 36,150 | 36,150 | 27.022.963 |
| 02. Mai 2024 | 34,100 | 35,900 | 33,850 | 35,650 | 35,650 | 18.191.550 |
| 30. Apr. 2024 | 34,400 | 34,550 | 33,750 | 34,350 | 34,350 | 37.753.886 |
| 29. Apr. 2024 | 33,750 | 35,300 | 33,700 | 34,950 | 34,950 | 29.987.985 |
| 26. Apr. 2024 | 34,500 | 34,850 | 34,050 | 34,200 | 34,200 | 30.797.001 |
| 25. Apr. 2024 | 32,900 | 34,350 | 32,850 | 34,100 | 34,100 | 35.228.614 |
| 24. Apr. 2024 | 32,850 | 33,100 | 32,350 | 33,050 | 33,050 | 22.019.163 |
| 23. Apr. 2024 | 32,650 | 32,950 | 32,300 | 32,450 | 32,450 | 14.850.234 |
| 22. Apr. 2024 | 33,150 | 33,450 | 32,200 | 32,300 | 32,300 | 18.089.268 |
| 19. Apr. 2024 | 32,550 | 32,750 | 32,100 | 32,550 | 32,550 | 22.871.485 |
| 18. Apr. 2024 | 31,650 | 33,150 | 31,650 | 32,650 | 32,650 | 25.164.621 |
| 17. Apr. 2024 | 31,200 | 31,850 | 31,200 | 31,750 | 31,750 | 18.481.151 |
| 16. Apr. 2024 | 31,050 | 31,750 | 31,050 | 31,350 | 31,350 | 21.134.584 |
| 15. Apr. 2024 | 31,000 | 32,150 | 31,000 | 31,750 | 31,750 | 20.795.578 |
| 12. Apr. 2024 | 31,900 | 32,100 | 31,550 | 31,600 | 31,600 | 27.864.181 |
| 11. Apr. 2024 | 31,900 | 32,050 | 31,400 | 31,900 | 31,900 | 18.419.358 |
| 10. Apr. 2024 | 31,850 | 32,250 | 31,600 | 32,050 | 32,050 | 19.580.302 |
| 09. Apr. 2024 | 31,800 | 31,950 | 31,450 | 31,550 | 31,550 | 14.123.762 |
| 08. Apr. 2024 | 30,550 | 31,650 | 30,450 | 31,400 | 31,400 | 25.052.489 |
| 05. Apr. 2024 | 30,950 | 31,150 | 30,200 | 30,900 | 30,900 | 10.187.275 |
| 03. Apr. 2024 | 31,450 | 31,600 | 30,750 | 30,900 | 30,900 | 17.894.133 |
| 02. Apr. 2024 | 31,500 | 32,000 | 31,300 | 31,450 | 31,450 | 19.552.927 |
| 28. März 2024 | 30,800 | 31,200 | 30,300 | 30,950 | 30,950 | 25.919.924 |
| 27. März 2024 | 31,500 | 31,550 | 30,800 | 30,950 | 30,950 | 25.020.299 |
| 26. März 2024 | 31,000 | 31,800 | 30,900 | 31,300 | 31,300 | 33.949.926 |
| 25. März 2024 | 29,800 | 30,450 | 29,750 | 30,000 | 30,000 | 18.421.094 |
| 22. März 2024 | 30,750 | 30,750 | 29,700 | 30,200 | 30,200 | 25.002.896 |
| 21. März 2024 | 30,550 | 31,400 | 30,500 | 30,950 | 30,950 | 16.216.703 |
| 20. März 2024 | 30,000 | 30,650 | 29,850 | 30,150 | 30,150 | 13.584.762 |
| 19. März 2024 | 30,250 | 30,400 | 29,800 | 30,000 | 30,000 | 12.125.497 |
| 18. März 2024 | 30,150 | 30,600 | 29,900 | 30,350 | 30,350 | 12.233.422 |
| 15. März 2024 | 30,300 | 30,700 | 30,050 | 30,300 | 30,300 | 19.621.326 |
| 14. März 2024 | 31,100 | 31,550 | 30,550 | 30,850 | 30,850 | 17.081.219 |
| 13. März 2024 | 31,400 | 31,700 | 31,000 | 31,100 | 31,100 | 23.343.610 |
| 12. März 2024 | 30,200 | 31,900 | 29,950 | 31,650 | 31,650 | 33.039.258 |
| 11. März 2024 | 29,650 | 30,150 | 29,600 | 30,050 | 30,050 | 13.711.773 |
| 08. März 2024 | 30,100 | 30,600 | 29,650 | 29,650 | 29,650 | 11.777.096 |
| 07. März 2024 | 30,000 | 30,550 | 29,750 | 29,900 | 29,900 | 12.009.056 |
| 06. März 2024 | 29,450 | 30,400 | 29,400 | 30,000 | 30,000 | 20.778.035 |
| 05. März 2024 | 29,450 | 29,850 | 29,200 | 29,450 | 29,450 | 22.951.222 |
| 04. März 2024 | 30,500 | 30,500 | 29,550 | 29,800 | 29,800 | 25.560.276 |
| 01. März 2024 | 30,250 | 30,800 | 30,000 | 30,350 | 30,350 | 19.725.758 |
| 29. Feb. 2024 | 30,650 | 31,150 | 30,450 | 30,550 | 30,550 | 18.017.161 |
| 28. Feb. 2024 | 31,500 | 31,500 | 30,650 | 30,800 | 30,800 | 19.345.365 |
| 27. Feb. 2024 | 31,100 | 31,600 | 30,800 | 31,500 | 31,500 | 19.817.187 |
| 26. Feb. 2024 | 31,800 | 32,400 | 31,350 | 31,450 | 31,450 | 17.166.805 |
| 23. Feb. 2024 | 31,650 | 32,750 | 31,600 | 31,800 | 31,800 | 28.098.265 |
| 22. Feb. 2024 | 31,600 | 31,800 | 31,050 | 31,750 | 31,750 | 22.293.746 |
| 21. Feb. 2024 | 30,250 | 32,350 | 29,750 | 31,450 | 31,450 | 56.538.582 |
| 20. Feb. 2024 | 30,050 | 30,250 | 29,400 | 29,850 | 29,850 | 33.385.897 |
| 19. Feb. 2024 | 30,700 | 30,700 | 29,750 | 30,050 | 30,050 | 26.561.733 |
| 16. Feb. 2024 | 30,550 | 31,100 | 30,300 | 30,800 | 30,800 | 16.205.272 |
| 15. Feb. 2024 | 30,350 | 30,650 | 29,800 | 30,300 | 30,300 | 16.982.739 |
| 14. Feb. 2024 | 28,450 | 30,550 | 28,100 | 30,250 | 30,250 | 25.427.825 |
| 09. Feb. 2024 | 29,000 | 29,000 | 28,300 | 28,800 | 28,800 | 6.055.368 |
| 08. Feb. 2024 | 29,000 | 29,750 | 29,000 | 29,050 | 29,050 | 23.472.414 |
| 07. Feb. 2024 | 29,900 | 30,050 | 28,900 | 29,000 | 29,000 | 33.426.210 |
| 06. Feb. 2024 | 28,000 | 29,800 | 27,800 | 29,550 | 29,550 | 46.177.819 |
| 05. Feb. 2024 | 27,200 | 28,050 | 27,100 | 27,750 | 27,750 | 19.438.642 |
| 02. Feb. 2024 | 28,200 | 28,500 | 27,300 | 27,550 | 27,550 | 20.355.597 |
| 01. Feb. 2024 | 28,650 | 28,700 | 27,750 | 28,000 | 28,000 | 24.116.251 |
| 31. Jan. 2024 | 29,050 | 29,050 | 28,200 | 28,550 | 28,550 | 30.623.251 |
| 30. Jan. 2024 | 29,400 | 29,400 | 28,350 | 28,500 | 28,500 | 36.968.055 |
| 29. Jan. 2024 | 29,150 | 30,150 | 29,100 | 29,600 | 29,600 | 47.305.003 |
| 26. Jan. 2024 | 29,000 | 29,750 | 28,650 | 28,950 | 28,950 | 53.796.130 |
| 25. Jan. 2024 | 28,250 | 29,250 | 27,900 | 28,850 | 28,850 | 72.794.688 |
| 24. Jan. 2024 | 27,050 | 27,950 | 26,550 | 27,700 | 27,700 | 40.972.407 |
| 23. Jan. 2024 | 25,500 | 27,400 | 25,450 | 26,900 | 26,900 | 80.087.244 |
| 22. Jan. 2024 | 25,400 | 25,750 | 24,900 | 25,350 | 25,350 | 46.287.712 |
| 19. Jan. 2024 | 25,400 | 25,650 | 24,800 | 25,150 | 25,150 | 26.374.956 |
| 18. Jan. 2024 | 25,200 | 25,650 | 24,950 | 25,350 | 25,350 | 33.906.006 |
| 17. Jan. 2024 | 25,400 | 25,800 | 24,700 | 25,050 | 25,050 | 50.178.872 |
| 16. Jan. 2024 | 26,050 | 26,650 | 25,600 | 25,900 | 25,900 | 29.840.932 |
| 15. Jan. 2024 | 26,350 | 26,500 | 25,850 | 26,400 | 26,400 | 11.695.940 |
| 12. Jan. 2024 | 26,000 | 26,550 | 25,850 | 26,200 | 26,200 | 12.634.884 |
| 11. Jan. 2024 | 25,850 | 26,450 | 25,600 | 26,200 | 26,200 | 12.560.713 |
| 10. Jan. 2024 | 25,650 | 26,350 | 25,450 | 25,800 | 25,800 | 17.821.166 |
| 09. Jan. 2024 | 26,200 | 26,500 | 25,800 | 25,850 | 25,850 | 16.998.157 |
| 08. Jan. 2024 | 26,900 | 27,100 | 25,950 | 26,200 | 26,200 | 26.549.124 |
| 05. Jan. 2024 | 26,500 | 27,700 | 26,150 | 26,900 | 26,900 | 20.665.216 |
| 04. Jan. 2024 | 26,500 | 26,850 | 26,250 | 26,650 | 26,650 | 13.635.770 |
| 03. Jan. 2024 | 26,500 | 26,550 | 26,150 | 26,550 | 26,550 | 16.971.943 |
| 02. Jan. 2024 | 27,200 | 27,200 | 26,400 | 26,500 | 26,500 | 13.903.473 |
| 29. Dez. 2023 | 27,150 | 27,450 | 27,050 | 27,200 | 27,200 | 11.593.371 |
| 28. Dez. 2023 | 26,200 | 27,300 | 25,950 | 27,150 | 27,150 | 26.609.692 |
| 27. Dez. 2023 | 26,250 | 26,250 | 25,450 | 26,000 | 26,000 | 13.000.954 |
| 22. Dez. 2023 | 26,500 | 26,700 | 25,650 | 25,800 | 25,800 | 28.194.430 |
| 21. Dez. 2023 | 25,300 | 26,200 | 25,300 | 26,000 | 26,000 | 17.089.354 |
| 20. Dez. 2023 | 25,700 | 26,050 | 25,300 | 25,500 | 25,500 | 20.088.502 |
| 19. Dez. 2023 | 25,400 | 25,650 | 25,200 | 25,250 | 25,250 | 14.091.839 |
| 18. Dez. 2023 | 25,450 | 25,850 | 25,200 | 25,600 | 25,600 | 18.409.907 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
