Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
37.123,61 -956,09 (-2,51%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.715,34 -240,51 (-0,41%) CMC Crypto 200
1.282,64 +397,10 (+43,43%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Bank of China Limited (3988.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 09:20AM HKT. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 591.850.562 |
| 18. Apr. 2024 | 3,270 | 3,360 | 3,260 | 3,350 | 3,350 | 584.642.562 |
| 17. Apr. 2024 | 3,230 | 3,290 | 3,220 | 3,280 | 3,280 | 281.313.758 |
| 16. Apr. 2024 | 3,240 | 3,270 | 3,220 | 3,240 | 3,240 | 393.630.674 |
| 15. Apr. 2024 | 3,250 | 3,290 | 3,240 | 3,260 | 3,260 | 428.977.513 |
| 12. Apr. 2024 | 3,310 | 3,340 | 3,270 | 3,270 | 3,270 | 352.185.666 |
| 11. Apr. 2024 | 3,300 | 3,340 | 3,280 | 3,320 | 3,320 | 368.707.980 |
| 10. Apr. 2024 | 3,300 | 3,330 | 3,290 | 3,330 | 3,330 | 365.490.510 |
| 09. Apr. 2024 | 3,290 | 3,320 | 3,270 | 3,280 | 3,280 | 322.977.753 |
| 08. Apr. 2024 | 3,230 | 3,300 | 3,210 | 3,270 | 3,270 | 329.040.634 |
| 05. Apr. 2024 | 3,250 | 3,270 | 3,200 | 3,240 | 3,240 | 211.627.153 |
| 03. Apr. 2024 | 3,270 | 3,290 | 3,240 | 3,250 | 3,250 | 325.547.046 |
| 02. Apr. 2024 | 3,240 | 3,300 | 3,240 | 3,290 | 3,290 | 381.415.840 |
| 28. März 2024 | 3,260 | 3,270 | 3,190 | 3,230 | 3,230 | 343.566.911 |
| 27. März 2024 | 3,260 | 3,280 | 3,220 | 3,250 | 3,250 | 345.087.319 |
| 26. März 2024 | 3,260 | 3,290 | 3,240 | 3,260 | 3,260 | 363.007.587 |
| 25. März 2024 | 3,250 | 3,270 | 3,220 | 3,240 | 3,240 | 310.076.715 |
| 22. März 2024 | 3,280 | 3,300 | 3,250 | 3,260 | 3,260 | 433.023.943 |
| 21. März 2024 | 3,230 | 3,300 | 3,220 | 3,290 | 3,290 | 595.608.333 |
| 20. März 2024 | 3,180 | 3,240 | 3,170 | 3,210 | 3,210 | 408.820.828 |
| 19. März 2024 | 3,190 | 3,220 | 3,160 | 3,180 | 3,180 | 383.225.561 |
| 18. März 2024 | 3,200 | 3,220 | 3,180 | 3,200 | 3,200 | 253.103.345 |
| 15. März 2024 | 3,200 | 3,220 | 3,180 | 3,210 | 3,210 | 373.399.073 |
| 14. März 2024 | 3,200 | 3,230 | 3,180 | 3,220 | 3,220 | 284.661.762 |
| 13. März 2024 | 3,220 | 3,240 | 3,200 | 3,200 | 3,200 | 367.063.964 |
| 12. März 2024 | 3,200 | 3,250 | 3,190 | 3,230 | 3,230 | 643.179.463 |
| 11. März 2024 | 3,150 | 3,200 | 3,150 | 3,200 | 3,200 | 376.929.676 |
| 08. März 2024 | 3,130 | 3,190 | 3,120 | 3,170 | 3,170 | 536.072.786 |
| 07. März 2024 | 3,110 | 3,140 | 3,100 | 3,110 | 3,110 | 361.127.955 |
| 06. März 2024 | 3,050 | 3,100 | 3,040 | 3,100 | 3,100 | 279.276.158 |
| 05. März 2024 | 3,060 | 3,090 | 3,040 | 3,050 | 3,050 | 247.964.817 |
| 04. März 2024 | 3,090 | 3,090 | 3,050 | 3,080 | 3,080 | 194.353.920 |
| 01. März 2024 | 3,070 | 3,120 | 3,050 | 3,080 | 3,080 | 304.227.791 |
| 29. Feb. 2024 | 3,080 | 3,120 | 3,080 | 3,080 | 3,080 | 266.734.285 |
| 28. Feb. 2024 | 3,120 | 3,130 | 3,080 | 3,090 | 3,090 | 250.512.154 |
| 27. Feb. 2024 | 3,110 | 3,130 | 3,070 | 3,130 | 3,130 | 241.940.898 |
| 26. Feb. 2024 | 3,150 | 3,160 | 3,100 | 3,110 | 3,110 | 260.504.677 |
| 23. Feb. 2024 | 3,140 | 3,190 | 3,140 | 3,160 | 3,160 | 341.043.834 |
| 22. Feb. 2024 | 3,110 | 3,150 | 3,100 | 3,150 | 3,150 | 261.638.941 |
| 21. Feb. 2024 | 3,080 | 3,160 | 3,070 | 3,120 | 3,120 | 541.368.650 |
| 20. Feb. 2024 | 3,030 | 3,070 | 3,020 | 3,070 | 3,070 | 228.004.085 |
| 19. Feb. 2024 | 3,010 | 3,060 | 2,990 | 3,030 | 3,030 | 312.450.872 |
| 16. Feb. 2024 | 2,990 | 3,030 | 2,980 | 3,010 | 3,010 | 223.410.386 |
| 15. Feb. 2024 | 2,950 | 2,990 | 2,950 | 2,990 | 2,990 | 84.312.909 |
| 14. Feb. 2024 | 2,920 | 2,970 | 2,900 | 2,960 | 2,960 | 109.939.313 |
| 09. Feb. 2024 | 2,930 | 2,930 | 2,930 | 2,930 | 2,930 | - |
| 08. Feb. 2024 | 3,000 | 3,020 | 2,940 | 2,950 | 2,950 | 186.638.164 |
| 07. Feb. 2024 | 3,020 | 3,040 | 2,990 | 3,010 | 3,010 | 362.912.235 |
| 06. Feb. 2024 | 2,910 | 3,020 | 2,900 | 3,020 | 3,020 | 420.848.022 |
| 05. Feb. 2024 | 2,890 | 2,930 | 2,880 | 2,910 | 2,910 | 230.881.935 |
| 02. Feb. 2024 | 2,940 | 2,960 | 2,890 | 2,910 | 2,910 | 244.576.741 |
| 01. Feb. 2024 | 2,940 | 2,970 | 2,890 | 2,930 | 2,930 | 317.631.002 |
| 31. Jan. 2024 | 2,950 | 2,960 | 2,920 | 2,940 | 2,940 | 204.573.464 |
| 30. Jan. 2024 | 2,970 | 2,980 | 2,930 | 2,950 | 2,950 | 235.323.821 |
| 29. Jan. 2024 | 2,970 | 3,010 | 2,970 | 2,990 | 2,990 | 269.397.021 |
| 26. Jan. 2024 | 2,990 | 3,000 | 2,960 | 2,970 | 2,970 | 242.734.357 |
| 25. Jan. 2024 | 2,950 | 3,000 | 2,920 | 2,990 | 2,990 | 395.298.043 |
| 24. Jan. 2024 | 2,840 | 2,970 | 2,840 | 2,940 | 2,940 | 352.870.368 |
| 23. Jan. 2024 | 2,820 | 2,870 | 2,800 | 2,840 | 2,840 | 261.993.224 |
| 22. Jan. 2024 | 2,880 | 2,880 | 2,790 | 2,810 | 2,810 | 252.408.377 |
| 19. Jan. 2024 | 2,880 | 2,900 | 2,840 | 2,880 | 2,880 | 248.716.227 |
| 18. Jan. 2024 | 2,850 | 2,890 | 2,840 | 2,880 | 2,880 | 329.763.147 |
| 17. Jan. 2024 | 2,900 | 2,910 | 2,820 | 2,840 | 2,840 | 457.288.995 |
| 16. Jan. 2024 | 2,920 | 2,940 | 2,900 | 2,910 | 2,910 | 196.187.123 |
| 15. Jan. 2024 | 2,920 | 2,920 | 2,920 | 2,920 | 2,920 | - |
| 12. Jan. 2024 | 2,920 | 2,940 | 2,910 | 2,930 | 2,930 | 125.391.727 |
| 11. Jan. 2024 | 2,920 | 2,960 | 2,900 | 2,930 | 2,930 | 144.039.792 |
| 10. Jan. 2024 | 2,920 | 2,950 | 2,910 | 2,920 | 2,920 | 135.462.005 |
| 09. Jan. 2024 | 2,930 | 2,950 | 2,910 | 2,940 | 2,940 | 215.467.404 |
| 08. Jan. 2024 | 2,980 | 2,990 | 2,910 | 2,920 | 2,920 | 188.333.433 |
| 05. Jan. 2024 | 2,960 | 3,000 | 2,940 | 2,970 | 2,970 | 185.395.890 |
| 04. Jan. 2024 | 2,950 | 2,980 | 2,940 | 2,970 | 2,970 | 121.929.275 |
| 03. Jan. 2024 | 2,940 | 2,960 | 2,930 | 2,950 | 2,950 | 106.699.543 |
| 02. Jan. 2024 | 2,990 | 2,990 | 2,940 | 2,950 | 2,950 | 128.557.466 |
| 29. Dez. 2023 | 2,970 | 2,980 | 2,950 | 2,980 | 2,980 | 137.111.290 |
| 28. Dez. 2023 | 2,950 | 2,980 | 2,930 | 2,970 | 2,970 | 201.567.332 |
| 27. Dez. 2023 | 2,920 | 2,940 | 2,890 | 2,940 | 2,940 | 223.293.643 |
| 22. Dez. 2023 | 2,910 | 2,920 | 2,880 | 2,900 | 2,900 | 156.342.132 |
| 21. Dez. 2023 | 2,860 | 2,900 | 2,860 | 2,900 | 2,900 | 85.503.586 |
| 20. Dez. 2023 | 2,910 | 2,910 | 2,860 | 2,870 | 2,870 | 142.624.593 |
| 19. Dez. 2023 | 2,890 | 2,900 | 2,870 | 2,890 | 2,890 | 79.336.353 |
| 18. Dez. 2023 | 2,900 | 2,910 | 2,880 | 2,890 | 2,890 | 186.832.816 |
| 15. Dez. 2023 | 2,900 | 2,960 | 2,890 | 2,920 | 2,920 | 808.091.705 |
| 14. Dez. 2023 | 2,880 | 2,890 | 2,850 | 2,870 | 2,870 | 167.059.093 |
| 13. Dez. 2023 | 2,860 | 2,860 | 2,840 | 2,850 | 2,850 | 154.828.488 |
| 12. Dez. 2023 | 2,810 | 2,850 | 2,790 | 2,840 | 2,840 | 168.445.219 |
| 11. Dez. 2023 | 2,800 | 2,820 | 2,750 | 2,810 | 2,810 | 254.296.223 |
| 08. Dez. 2023 | 2,840 | 2,840 | 2,800 | 2,820 | 2,820 | 129.232.878 |
| 07. Dez. 2023 | 2,810 | 2,830 | 2,780 | 2,820 | 2,820 | 180.741.753 |
| 06. Dez. 2023 | 2,820 | 2,850 | 2,800 | 2,820 | 2,820 | 136.493.101 |
| 05. Dez. 2023 | 2,840 | 2,850 | 2,800 | 2,810 | 2,810 | 178.081.981 |
| 04. Dez. 2023 | 2,860 | 2,880 | 2,840 | 2,840 | 2,840 | 210.907.259 |
| 01. Dez. 2023 | 2,860 | 2,890 | 2,830 | 2,830 | 2,830 | 224.843.422 |
| 30. Nov. 2023 | 2,850 | 2,870 | 2,830 | 2,870 | 2,870 | 265.083.541 |
| 29. Nov. 2023 | 2,880 | 2,890 | 2,820 | 2,840 | 2,840 | 279.360.813 |
| 28. Nov. 2023 | 2,890 | 2,890 | 2,860 | 2,860 | 2,860 | 115.131.696 |
| 27. Nov. 2023 | 2,890 | 2,890 | 2,840 | 2,880 | 2,880 | 142.827.938 |
| 24. Nov. 2023 | 2,880 | 2,890 | 2,870 | 2,870 | 2,870 | 99.513.535 |
| 23. Nov. 2023 | 2,890 | 2,920 | 2,860 | 2,900 | 2,900 | 179.342.143 |
| 22. Nov. 2023 | 2,880 | 2,900 | 2,870 | 2,890 | 2,890 | 100.421.290 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
