Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.692,24 -34,52 (-0,18%) Euro Stoxx 50
5.025,75 -21,24 (-0,42%) Dow Jones 30
39.876,01 +3,02 (+0,01%) Gold
2.397,10 -28,80 (-1,19%) EUR/USD
1,0839 -0,0020 (-0,18%) Bitcoin EUR
64.515,36 -626,03 (-0,96%)
Bosideng International Holdings Limited (3998.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 4,880 | 4,880 | 4,740 | 4,820 | 4,820 | 22.585.846 |
| 21. Mai 2024 | 4,800 | 4,800 | 4,720 | 4,800 | 4,800 | 19.785.228 |
| 20. Mai 2024 | 4,710 | 4,890 | 4,690 | 4,820 | 4,820 | 26.200.144 |
| 17. Mai 2024 | 4,630 | 4,750 | 4,620 | 4,710 | 4,710 | 18.224.058 |
| 16. Mai 2024 | 4,700 | 4,750 | 4,660 | 4,690 | 4,690 | 22.784.042 |
| 14. Mai 2024 | 4,570 | 4,720 | 4,570 | 4,690 | 4,690 | 21.671.893 |
| 13. Mai 2024 | 4,540 | 4,640 | 4,500 | 4,580 | 4,580 | 27.229.813 |
| 10. Mai 2024 | 4,520 | 4,640 | 4,520 | 4,580 | 4,580 | 16.068.786 |
| 09. Mai 2024 | 4,600 | 4,640 | 4,500 | 4,590 | 4,590 | 13.590.708 |
| 08. Mai 2024 | 4,600 | 4,750 | 4,580 | 4,620 | 4,620 | 40.055.928 |
| 07. Mai 2024 | 4,620 | 4,710 | 4,610 | 4,660 | 4,660 | 21.034.800 |
| 06. Mai 2024 | 4,620 | 4,650 | 4,550 | 4,640 | 4,640 | 12.449.443 |
| 03. Mai 2024 | 4,580 | 4,700 | 4,580 | 4,640 | 4,640 | 12.689.079 |
| 02. Mai 2024 | 4,530 | 4,570 | 4,460 | 4,560 | 4,560 | 12.213.731 |
| 30. Apr. 2024 | 4,430 | 4,540 | 4,410 | 4,530 | 4,530 | 29.461.998 |
| 29. Apr. 2024 | 4,500 | 4,580 | 4,410 | 4,440 | 4,440 | 25.635.341 |
| 26. Apr. 2024 | 4,560 | 4,570 | 4,480 | 4,540 | 4,540 | 22.475.400 |
| 25. Apr. 2024 | 4,560 | 4,600 | 4,490 | 4,560 | 4,560 | 39.753.805 |
| 24. Apr. 2024 | 4,470 | 4,580 | 4,430 | 4,560 | 4,560 | 31.518.852 |
| 23. Apr. 2024 | 4,450 | 4,530 | 4,360 | 4,490 | 4,490 | 58.569.225 |
| 22. Apr. 2024 | 4,360 | 4,460 | 4,300 | 4,420 | 4,420 | 56.112.117 |
| 19. Apr. 2024 | 4,300 | 4,370 | 4,140 | 4,320 | 4,320 | 89.781.789 |
| 18. Apr. 2024 | 4,000 | 4,080 | 3,880 | 4,080 | 4,080 | 43.746.441 |
| 17. Apr. 2024 | 3,840 | 4,000 | 3,790 | 3,960 | 3,960 | 13.400.000 |
| 16. Apr. 2024 | 3,940 | 3,940 | 3,850 | 3,860 | 3,860 | 8.261.100 |
| 15. Apr. 2024 | 3,940 | 3,940 | 3,860 | 3,880 | 3,880 | 7.054.000 |
| 12. Apr. 2024 | 3,980 | 4,020 | 3,930 | 3,950 | 3,950 | 8.860.000 |
| 11. Apr. 2024 | 3,910 | 4,000 | 3,910 | 3,980 | 3,980 | 9.208.334 |
| 10. Apr. 2024 | 3,940 | 3,990 | 3,930 | 3,950 | 3,950 | 7.036.000 |
| 09. Apr. 2024 | 4,020 | 4,040 | 3,940 | 3,950 | 3,950 | 7.904.000 |
| 08. Apr. 2024 | 3,870 | 4,020 | 3,870 | 3,970 | 3,970 | 14.866.000 |
| 05. Apr. 2024 | 3,920 | 4,030 | 3,830 | 4,010 | 4,010 | 8.768.429 |
| 03. Apr. 2024 | 3,940 | 4,000 | 3,900 | 3,910 | 3,910 | 8.576.069 |
| 02. Apr. 2024 | 3,960 | 3,960 | 3,870 | 3,940 | 3,940 | 20.179.460 |
| 28. März 2024 | 3,870 | 3,930 | 3,830 | 3,910 | 3,910 | 12.468.096 |
| 27. März 2024 | 3,850 | 3,950 | 3,800 | 3,910 | 3,910 | 28.258.426 |
| 26. März 2024 | 3,910 | 3,920 | 3,840 | 3,880 | 3,880 | 22.760.449 |
| 25. März 2024 | 4,040 | 4,060 | 3,850 | 3,910 | 3,910 | 24.102.000 |
| 22. März 2024 | 4,100 | 4,110 | 4,000 | 4,040 | 4,040 | 16.949.600 |
| 21. März 2024 | 4,120 | 4,160 | 4,060 | 4,140 | 4,140 | 17.320.130 |
| 20. März 2024 | 4,090 | 4,170 | 4,090 | 4,120 | 4,120 | 10.281.908 |
| 19. März 2024 | 4,140 | 4,170 | 4,050 | 4,110 | 4,110 | 22.290.944 |
| 18. März 2024 | 4,100 | 4,220 | 4,090 | 4,180 | 4,180 | 17.062.572 |
| 15. März 2024 | 4,200 | 4,220 | 4,060 | 4,100 | 4,100 | 20.371.287 |
| 14. März 2024 | 4,180 | 4,320 | 4,180 | 4,220 | 4,220 | 32.406.065 |
| 13. März 2024 | 4,180 | 4,200 | 4,130 | 4,140 | 4,140 | 18.582.708 |
| 12. März 2024 | 4,070 | 4,210 | 4,060 | 4,160 | 4,160 | 18.021.387 |
| 11. März 2024 | 3,990 | 4,090 | 3,990 | 4,080 | 4,080 | 8.591.629 |
| 08. März 2024 | 4,050 | 4,120 | 3,960 | 4,010 | 4,010 | 19.257.000 |
| 07. März 2024 | 3,970 | 4,060 | 3,940 | 4,050 | 4,050 | 14.722.935 |
| 06. März 2024 | 3,920 | 3,990 | 3,870 | 3,970 | 3,970 | 12.141.448 |
| 05. März 2024 | 3,860 | 4,000 | 3,860 | 3,950 | 3,950 | 14.833.975 |
| 04. März 2024 | 3,940 | 4,000 | 3,870 | 3,960 | 3,960 | 12.396.244 |
| 01. März 2024 | 3,900 | 4,000 | 3,900 | 3,970 | 3,970 | 17.109.375 |
| 29. Feb. 2024 | 3,910 | 4,000 | 3,890 | 3,950 | 3,950 | 25.426.048 |
| 28. Feb. 2024 | 3,920 | 3,970 | 3,870 | 3,910 | 3,910 | 27.728.000 |
| 27. Feb. 2024 | 3,860 | 3,900 | 3,810 | 3,890 | 3,890 | 12.679.096 |
| 26. Feb. 2024 | 3,860 | 3,930 | 3,820 | 3,850 | 3,850 | 20.572.809 |
| 23. Feb. 2024 | 3,850 | 3,920 | 3,850 | 3,900 | 3,900 | 21.748.000 |
| 22. Feb. 2024 | 3,840 | 3,880 | 3,830 | 3,880 | 3,880 | 13.884.030 |
| 21. Feb. 2024 | 3,740 | 3,930 | 3,740 | 3,880 | 3,880 | 29.678.816 |
| 20. Feb. 2024 | 3,820 | 3,890 | 3,750 | 3,820 | 3,820 | 16.398.138 |
| 19. Feb. 2024 | 3,900 | 3,900 | 3,770 | 3,830 | 3,830 | 27.173.698 |
| 16. Feb. 2024 | 3,760 | 3,880 | 3,760 | 3,860 | 3,860 | 33.261.537 |
| 15. Feb. 2024 | 3,670 | 3,760 | 3,660 | 3,750 | 3,750 | 21.926.585 |
| 14. Feb. 2024 | 3,690 | 3,690 | 3,540 | 3,650 | 3,650 | 8.666.829 |
| 09. Feb. 2024 | 3,590 | 3,690 | 3,580 | 3,690 | 3,690 | 10.496.280 |
| 08. Feb. 2024 | 3,580 | 3,620 | 3,540 | 3,590 | 3,590 | 14.520.790 |
| 07. Feb. 2024 | 3,670 | 3,680 | 3,520 | 3,570 | 3,570 | 21.779.500 |
| 06. Feb. 2024 | 3,500 | 3,650 | 3,460 | 3,630 | 3,630 | 26.360.000 |
| 05. Feb. 2024 | 3,600 | 3,600 | 3,480 | 3,500 | 3,500 | 19.482.284 |
| 02. Feb. 2024 | 3,600 | 3,670 | 3,510 | 3,560 | 3,560 | 23.838.516 |
| 01. Feb. 2024 | 3,620 | 3,620 | 3,440 | 3,580 | 3,580 | 30.104.304 |
| 31. Jan. 2024 | 3,560 | 3,580 | 3,500 | 3,530 | 3,530 | 43.897.148 |
| 30. Jan. 2024 | 3,610 | 3,620 | 3,520 | 3,560 | 3,560 | 31.092.498 |
| 29. Jan. 2024 | 3,640 | 3,690 | 3,580 | 3,610 | 3,610 | 32.020.684 |
| 26. Jan. 2024 | 3,660 | 3,690 | 3,600 | 3,610 | 3,610 | 15.188.460 |
| 25. Jan. 2024 | 3,580 | 3,660 | 3,540 | 3,660 | 3,660 | 37.664.170 |
| 24. Jan. 2024 | 3,370 | 3,580 | 3,370 | 3,560 | 3,560 | 63.096.904 |
| 23. Jan. 2024 | 3,290 | 3,410 | 3,240 | 3,370 | 3,370 | 22.571.712 |
| 22. Jan. 2024 | 3,450 | 3,470 | 3,210 | 3,270 | 3,270 | 32.613.793 |
| 19. Jan. 2024 | 3,420 | 3,470 | 3,420 | 3,450 | 3,450 | 12.402.914 |
| 18. Jan. 2024 | 3,450 | 3,490 | 3,400 | 3,460 | 3,460 | 25.105.352 |
| 17. Jan. 2024 | 3,510 | 3,510 | 3,390 | 3,440 | 3,440 | 33.961.256 |
| 16. Jan. 2024 | 3,540 | 3,580 | 3,470 | 3,510 | 3,510 | 26.789.899 |
| 15. Jan. 2024 | 3,490 | 3,580 | 3,480 | 3,560 | 3,560 | 32.095.303 |
| 12. Jan. 2024 | 3,610 | 3,610 | 3,500 | 3,510 | 3,510 | 11.301.838 |
| 11. Jan. 2024 | 3,580 | 3,620 | 3,530 | 3,570 | 3,570 | 14.706.777 |
| 10. Jan. 2024 | 3,520 | 3,620 | 3,430 | 3,560 | 3,560 | 22.957.199 |
| 09. Jan. 2024 | 3,490 | 3,530 | 3,440 | 3,490 | 3,490 | 19.590.000 |
| 08. Jan. 2024 | 3,450 | 3,560 | 3,440 | 3,490 | 3,490 | 27.089.320 |
| 05. Jan. 2024 | 3,450 | 3,530 | 3,430 | 3,470 | 3,470 | 35.730.000 |
| 04. Jan. 2024 | 3,330 | 3,460 | 3,330 | 3,440 | 3,440 | 33.072.000 |
| 03. Jan. 2024 | 3,410 | 3,450 | 3,290 | 3,360 | 3,360 | 16.298.000 |
| 02. Jan. 2024 | 3,440 | 3,550 | 3,400 | 3,420 | 3,420 | 8.158.000 |
| 29. Dez. 2023 | 3,480 | 3,510 | 3,430 | 3,510 | 3,510 | 19.524.192 |
| 28. Dez. 2023 | 3,460 | 3,540 | 3,430 | 3,460 | 3,460 | 28.540.000 |
| 27. Dez. 2023 | 3,460 | 3,480 | 3,380 | 3,440 | 3,440 | 25.232.321 |
| 22. Dez. 2023 | 3,420 | 3,510 | 3,420 | 3,450 | 3,450 | 22.439.097 |
| 21. Dez. 2023 | 3,460 | 3,510 | 3,420 | 3,480 | 3,480 | 16.078.624 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
