Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
17.946,79 +14,62 (+0,08%) Euro Stoxx 50
4.905,34 -15,88 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,20 -3,80 (-0,16%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.312,68 +367,40 (+0,68%)
CMOC Group Limited (3993.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 7,300 | 7,580 | 7,290 | 7,400 | 7,400 | 16.855.348 |
| 30. Apr. 2024 | 7,500 | 7,690 | 7,120 | 7,420 | 7,420 | 85.530.154 |
| 29. Apr. 2024 | 7,560 | 7,560 | 7,270 | 7,410 | 7,410 | 43.975.519 |
| 26. Apr. 2024 | 7,200 | 7,700 | 7,200 | 7,630 | 7,630 | 61.257.127 |
| 25. Apr. 2024 | 6,920 | 7,200 | 6,840 | 7,150 | 7,150 | 38.610.681 |
| 24. Apr. 2024 | 6,860 | 7,120 | 6,810 | 7,050 | 7,050 | 35.552.300 |
| 23. Apr. 2024 | 7,100 | 7,180 | 6,790 | 6,860 | 6,860 | 75.874.660 |
| 22. Apr. 2024 | 7,700 | 7,790 | 7,060 | 7,150 | 7,150 | 77.705.978 |
| 19. Apr. 2024 | 7,680 | 7,760 | 7,440 | 7,590 | 7,590 | 43.533.340 |
| 18. Apr. 2024 | 7,330 | 7,610 | 7,230 | 7,540 | 7,540 | 52.709.551 |
| 17. Apr. 2024 | 7,360 | 7,420 | 7,150 | 7,370 | 7,370 | 66.507.263 |
| 16. Apr. 2024 | 7,660 | 7,850 | 7,400 | 7,460 | 7,460 | 54.180.000 |
| 15. Apr. 2024 | 7,450 | 7,730 | 7,350 | 7,590 | 7,590 | 43.009.895 |
| 12. Apr. 2024 | 7,590 | 7,650 | 7,380 | 7,600 | 7,600 | 43.708.015 |
| 11. Apr. 2024 | 7,450 | 7,740 | 7,310 | 7,470 | 7,470 | 68.730.019 |
| 10. Apr. 2024 | 7,180 | 7,570 | 7,130 | 7,550 | 7,550 | 64.275.304 |
| 09. Apr. 2024 | 7,200 | 7,260 | 7,050 | 7,190 | 7,190 | 33.686.836 |
| 08. Apr. 2024 | 7,280 | 7,490 | 7,060 | 7,200 | 7,200 | 65.054.686 |
| 05. Apr. 2024 | 7,180 | 7,190 | 6,950 | 7,160 | 7,160 | 28.434.303 |
| 03. Apr. 2024 | 6,960 | 7,170 | 6,880 | 7,100 | 7,100 | 63.865.015 |
| 02. Apr. 2024 | 6,680 | 6,880 | 6,680 | 6,870 | 6,870 | 53.656.200 |
| 28. März 2024 | 6,410 | 6,700 | 6,400 | 6,650 | 6,650 | 31.164.956 |
| 27. März 2024 | 6,220 | 6,560 | 6,220 | 6,410 | 6,410 | 23.454.529 |
| 26. März 2024 | 6,540 | 6,580 | 6,250 | 6,300 | 6,300 | 29.641.989 |
| 25. März 2024 | 6,250 | 6,650 | 6,240 | 6,520 | 6,520 | 59.428.198 |
| 22. März 2024 | 6,280 | 6,300 | 6,010 | 6,140 | 6,140 | 25.766.745 |
| 21. März 2024 | 6,350 | 6,440 | 6,230 | 6,320 | 6,320 | 37.938.905 |
| 20. März 2024 | 6,170 | 6,260 | 6,060 | 6,160 | 6,160 | 32.969.924 |
| 19. März 2024 | 6,340 | 6,490 | 6,240 | 6,270 | 6,270 | 33.519.689 |
| 18. März 2024 | 6,360 | 6,500 | 6,290 | 6,350 | 6,350 | 47.965.210 |
| 15. März 2024 | 6,000 | 6,400 | 5,970 | 6,340 | 6,340 | 103.822.496 |
| 14. März 2024 | 5,960 | 6,250 | 5,900 | 6,110 | 6,110 | 93.516.966 |
| 13. März 2024 | 5,420 | 5,840 | 5,420 | 5,680 | 5,680 | 97.431.040 |
| 12. März 2024 | 5,400 | 5,500 | 5,200 | 5,260 | 5,260 | 35.040.573 |
| 11. März 2024 | 5,360 | 5,540 | 5,340 | 5,400 | 5,400 | 31.972.505 |
| 08. März 2024 | 5,360 | 5,500 | 5,320 | 5,340 | 5,340 | 25.899.240 |
| 07. März 2024 | 5,100 | 5,430 | 5,100 | 5,350 | 5,350 | 31.122.195 |
| 06. März 2024 | 4,990 | 5,180 | 4,970 | 5,140 | 5,140 | 18.090.020 |
| 05. März 2024 | 5,070 | 5,100 | 4,970 | 5,000 | 5,000 | 13.759.834 |
| 04. März 2024 | 5,040 | 5,100 | 4,980 | 5,090 | 5,090 | 19.259.690 |
| 01. März 2024 | 4,820 | 5,050 | 4,810 | 5,000 | 5,000 | 17.717.644 |
| 29. Feb. 2024 | 4,880 | 4,940 | 4,810 | 4,840 | 4,840 | 28.405.078 |
| 28. Feb. 2024 | 5,000 | 5,020 | 4,820 | 4,840 | 4,840 | 22.355.128 |
| 27. Feb. 2024 | 4,940 | 5,040 | 4,900 | 5,000 | 5,000 | 15.570.433 |
| 26. Feb. 2024 | 5,000 | 5,150 | 4,970 | 5,000 | 5,000 | 33.566.848 |
| 23. Feb. 2024 | 4,870 | 5,070 | 4,850 | 5,040 | 5,040 | 31.426.140 |
| 22. Feb. 2024 | 4,680 | 4,890 | 4,650 | 4,870 | 4,870 | 44.925.025 |
| 21. Feb. 2024 | 4,620 | 4,750 | 4,610 | 4,680 | 4,680 | 24.332.166 |
| 20. Feb. 2024 | 4,480 | 4,730 | 4,480 | 4,610 | 4,610 | 31.681.582 |
| 19. Feb. 2024 | 4,340 | 4,550 | 4,320 | 4,490 | 4,490 | 22.583.396 |
| 16. Feb. 2024 | 4,230 | 4,350 | 4,190 | 4,330 | 4,330 | 11.089.600 |
| 15. Feb. 2024 | 4,270 | 4,280 | 4,120 | 4,190 | 4,190 | 8.514.695 |
| 14. Feb. 2024 | 4,450 | 4,450 | 4,270 | 4,300 | 4,300 | 8.906.620 |
| 09. Feb. 2024 | 4,430 | 4,430 | 4,430 | 4,430 | 4,430 | - |
| 08. Feb. 2024 | 4,380 | 4,460 | 4,350 | 4,410 | 4,410 | 17.284.159 |
| 07. Feb. 2024 | 4,310 | 4,450 | 4,310 | 4,390 | 4,390 | 23.874.373 |
| 06. Feb. 2024 | 4,220 | 4,330 | 4,180 | 4,310 | 4,310 | 20.851.025 |
| 05. Feb. 2024 | 4,280 | 4,280 | 4,130 | 4,160 | 4,160 | 24.910.049 |
| 02. Feb. 2024 | 4,300 | 4,390 | 4,230 | 4,290 | 4,290 | 11.454.300 |
| 01. Feb. 2024 | 4,220 | 4,330 | 4,210 | 4,300 | 4,300 | 9.378.755 |
| 31. Jan. 2024 | 4,290 | 4,350 | 4,230 | 4,280 | 4,280 | 11.713.025 |
| 30. Jan. 2024 | 4,440 | 4,490 | 4,290 | 4,310 | 4,310 | 15.984.595 |
| 29. Jan. 2024 | 4,440 | 4,520 | 4,370 | 4,470 | 4,470 | 18.999.025 |
| 26. Jan. 2024 | 4,450 | 4,520 | 4,380 | 4,420 | 4,420 | 24.643.224 |
| 25. Jan. 2024 | 4,200 | 4,450 | 4,200 | 4,410 | 4,410 | 25.033.737 |
| 24. Jan. 2024 | 4,070 | 4,250 | 4,060 | 4,210 | 4,210 | 11.033.088 |
| 23. Jan. 2024 | 3,940 | 4,080 | 3,840 | 4,060 | 4,060 | 13.643.769 |
| 22. Jan. 2024 | 4,030 | 4,070 | 3,900 | 3,940 | 3,940 | 12.109.291 |
| 19. Jan. 2024 | 4,110 | 4,140 | 4,030 | 4,070 | 4,070 | 10.164.936 |
| 18. Jan. 2024 | 4,180 | 4,180 | 4,060 | 4,110 | 4,110 | 18.126.025 |
| 17. Jan. 2024 | 4,380 | 4,380 | 4,150 | 4,170 | 4,170 | 20.038.559 |
| 16. Jan. 2024 | 4,380 | 4,450 | 4,330 | 4,380 | 4,380 | 12.482.277 |
| 15. Jan. 2024 | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | - |
| 12. Jan. 2024 | 4,270 | 4,420 | 4,270 | 4,400 | 4,400 | 11.152.932 |
| 11. Jan. 2024 | 4,360 | 4,410 | 4,330 | 4,330 | 4,330 | 17.710.645 |
| 10. Jan. 2024 | 4,400 | 4,460 | 4,350 | 4,380 | 4,380 | 20.587.593 |
| 09. Jan. 2024 | 4,360 | 4,410 | 4,300 | 4,370 | 4,370 | 20.767.783 |
| 08. Jan. 2024 | 4,320 | 4,470 | 4,280 | 4,360 | 4,360 | 32.476.199 |
| 05. Jan. 2024 | 4,270 | 4,420 | 4,250 | 4,270 | 4,270 | 12.985.630 |
| 04. Jan. 2024 | 4,290 | 4,350 | 4,210 | 4,250 | 4,250 | 9.093.471 |
| 03. Jan. 2024 | 4,390 | 4,390 | 4,250 | 4,280 | 4,280 | 14.873.371 |
| 02. Jan. 2024 | 4,270 | 4,380 | 4,250 | 4,360 | 4,360 | 10.184.128 |
| 29. Dez. 2023 | 4,300 | 4,310 | 4,220 | 4,270 | 4,270 | 10.989.860 |
| 28. Dez. 2023 | 4,090 | 4,340 | 4,090 | 4,250 | 4,250 | 26.901.639 |
| 27. Dez. 2023 | 4,030 | 4,170 | 4,000 | 4,100 | 4,100 | 12.126.232 |
| 22. Dez. 2023 | 4,000 | 4,080 | 3,980 | 4,030 | 4,030 | 13.444.197 |
| 21. Dez. 2023 | 3,890 | 4,030 | 3,860 | 3,990 | 3,990 | 11.377.406 |
| 20. Dez. 2023 | 3,900 | 4,030 | 3,880 | 3,910 | 3,910 | 19.189.990 |
| 19. Dez. 2023 | 3,850 | 3,930 | 3,780 | 3,880 | 3,880 | 19.322.469 |
| 18. Dez. 2023 | 3,910 | 3,940 | 3,810 | 3,860 | 3,860 | 14.962.207 |
| 15. Dez. 2023 | 3,850 | 3,990 | 3,820 | 3,950 | 3,950 | 25.783.856 |
| 14. Dez. 2023 | 3,830 | 3,860 | 3,730 | 3,790 | 3,790 | 39.847.141 |
| 13. Dez. 2023 | 3,960 | 3,960 | 3,780 | 3,830 | 3,830 | 23.214.108 |
| 12. Dez. 2023 | 4,000 | 4,000 | 3,850 | 3,950 | 3,950 | 20.439.008 |
| 11. Dez. 2023 | 4,040 | 4,050 | 3,900 | 4,000 | 4,000 | 15.575.687 |
| 08. Dez. 2023 | 4,100 | 4,100 | 4,020 | 4,060 | 4,060 | 11.107.376 |
| 07. Dez. 2023 | 4,200 | 4,200 | 4,040 | 4,100 | 4,100 | 24.261.836 |
| 06. Dez. 2023 | 4,180 | 4,210 | 4,100 | 4,200 | 4,200 | 15.037.200 |
| 05. Dez. 2023 | 4,390 | 4,390 | 4,100 | 4,160 | 4,160 | 27.085.721 |
| 04. Dez. 2023 | 4,550 | 4,610 | 4,350 | 4,400 | 4,400 | 14.929.595 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
