Deutsche Märkte schließen in 6 Stunden 52 Minuten
DAX
18.592,43 -85,44 (-0,46%) Euro Stoxx 50
5.005,62 -24,73 (-0,49%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.348,30 -8,20 (-0,35%) EUR/USD
1,0838 -0,0024 (-0,22%) Bitcoin EUR
62.575,25 -97,60 (-0,16%)
SciClone Pharmaceuticals (Holdings) Limited (6600.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Mai 2024 | 18,400 | 18,400 | 18,300 | 18,320 | 18,320 | 5.744.038 |
| 28. Mai 2024 | 18,440 | 18,440 | 18,360 | 18,420 | 18,420 | 3.156.000 |
| 27. Mai 2024 | 18,380 | 18,460 | 18,380 | 18,440 | 18,440 | 2.307.497 |
| 24. Mai 2024 | 18,340 | 18,440 | 18,340 | 18,400 | 18,400 | 4.406.195 |
| 23. Mai 2024 | 18,300 | 18,360 | 18,300 | 18,320 | 18,320 | 1.788.298 |
| 22. Mai 2024 | 18,300 | 18,340 | 18,300 | 18,320 | 18,320 | 612.276 |
| 21. Mai 2024 | 18,300 | 18,340 | 18,280 | 18,320 | 18,320 | 2.066.750 |
| 20. Mai 2024 | 18,280 | 18,480 | 18,280 | 18,300 | 18,300 | 2.277.000 |
| 17. Mai 2024 | 18,240 | 18,280 | 18,220 | 18,260 | 18,260 | 865.497 |
| 16. Mai 2024 | 18,200 | 18,300 | 18,160 | 18,240 | 18,240 | 4.150.299 |
| 14. Mai 2024 | 18,240 | 18,340 | 18,200 | 18,200 | 18,200 | 3.855.592 |
| 13. Mai 2024 | 18,260 | 18,300 | 18,160 | 18,240 | 18,240 | 4.288.793 |
| 10. Mai 2024 | 18,200 | 18,300 | 18,200 | 18,220 | 18,220 | 2.492.909 |
| 09. Mai 2024 | 18,180 | 18,240 | 18,180 | 18,200 | 18,200 | 1.753.000 |
| 08. Mai 2024 | 18,180 | 18,220 | 18,160 | 18,160 | 18,160 | 1.841.843 |
| 07. Mai 2024 | 18,100 | 18,160 | 18,100 | 18,140 | 18,140 | 2.814.503 |
| 06. Mai 2024 | 18,100 | 18,140 | 18,040 | 18,060 | 18,060 | 3.815.500 |
| 03. Mai 2024 | 18,040 | 18,120 | 18,000 | 18,120 | 18,120 | 977.288 |
| 02. Mai 2024 | 17,980 | 18,060 | 17,960 | 18,040 | 18,040 | 2.309.671 |
| 30. Apr. 2024 | 18,000 | 18,020 | 17,920 | 17,940 | 17,940 | 9.013.300 |
| 29. Apr. 2024 | 18,000 | 18,100 | 17,980 | 18,000 | 18,000 | 4.623.013 |
| 26. Apr. 2024 | 17,980 | 18,060 | 17,980 | 18,000 | 18,000 | 4.273.997 |
| 25. Apr. 2024 | 18,000 | 18,020 | 17,980 | 17,980 | 17,980 | 4.094.391 |
| 24. Apr. 2024 | 18,020 | 18,060 | 17,980 | 17,980 | 17,980 | 8.088.488 |
| 23. Apr. 2024 | 18,000 | 18,160 | 17,980 | 18,000 | 18,000 | 3.489.896 |
| 22. Apr. 2024 | 18,000 | 18,040 | 17,980 | 17,980 | 17,980 | 4.924.408 |
| 19. Apr. 2024 | 18,100 | 18,100 | 17,960 | 18,000 | 18,000 | 3.376.399 |
| 18. Apr. 2024 | 18,000 | 18,080 | 17,980 | 18,040 | 18,040 | 4.922.378 |
| 17. Apr. 2024 | 17,980 | 18,280 | 17,960 | 18,040 | 18,040 | 6.753.735 |
| 16. Apr. 2024 | 18,060 | 18,100 | 17,940 | 18,000 | 18,000 | 4.950.873 |
| 15. Apr. 2024 | 17,920 | 18,080 | 17,920 | 18,040 | 18,040 | 3.007.592 |
| 12. Apr. 2024 | 17,940 | 18,000 | 17,900 | 17,960 | 17,960 | 4.407.197 |
| 11. Apr. 2024 | 17,860 | 17,920 | 17,840 | 17,920 | 17,920 | 7.403.763 |
| 10. Apr. 2024 | 17,900 | 17,940 | 17,840 | 17,880 | 17,880 | 8.919.500 |
| 09. Apr. 2024 | 17,840 | 17,940 | 17,840 | 17,880 | 17,880 | 8.454.622 |
| 08. Apr. 2024 | 17,940 | 18,000 | 17,820 | 17,900 | 17,900 | 7.518.398 |
| 05. Apr. 2024 | 17,880 | 18,140 | 17,820 | 17,960 | 17,960 | 2.657.219 |
| 03. Apr. 2024 | 17,980 | 17,980 | 17,780 | 17,880 | 17,880 | 19.091.101 |
| 02. Apr. 2024 | 17,860 | 17,960 | 17,500 | 17,940 | 17,940 | 43.183.211 |
| 28. März 2024 | 16,040 | 16,040 | 16,040 | 16,040 | 16,040 | - |
| 27. März 2024 | 16,040 | 16,040 | 16,040 | 16,040 | 16,040 | - |
| 26. März 2024 | 16,040 | 16,040 | 16,040 | 16,040 | 16,040 | - |
| 25. März 2024 | 16,040 | 16,040 | 16,040 | 16,040 | 16,040 | - |
| 22. März 2024 | 16,040 | 16,040 | 16,040 | 16,040 | 16,040 | - |
| 21. März 2024 | 16,040 | 16,040 | 16,040 | 16,040 | 16,040 | - |
| 20. März 2024 | 16,040 | 16,040 | 16,040 | 16,040 | 16,040 | - |
| 19. März 2024 | 16,040 | 16,040 | 16,040 | 16,040 | 16,040 | - |
| 18. März 2024 | 14,560 | 16,100 | 14,100 | 16,040 | 16,040 | 9.741.510 |
| 15. März 2024 | 14,220 | 14,360 | 13,800 | 14,040 | 14,040 | 16.324.216 |
| 14. März 2024 | 14,080 | 14,820 | 14,000 | 14,200 | 14,200 | 3.287.500 |
| 13. März 2024 | 13,780 | 14,100 | 13,340 | 14,060 | 14,060 | 1.666.500 |
| 12. März 2024 | 13,380 | 13,900 | 13,320 | 13,520 | 13,520 | 2.993.700 |
| 11. März 2024 | 13,360 | 14,080 | 13,140 | 13,280 | 13,280 | 5.839.020 |
| 08. März 2024 | 13,700 | 14,440 | 13,600 | 14,200 | 14,200 | 3.038.751 |
| 07. März 2024 | 13,620 | 13,880 | 13,480 | 13,700 | 13,700 | 1.328.500 |
| 06. März 2024 | 13,600 | 13,920 | 13,460 | 13,600 | 13,600 | 2.071.000 |
| 05. März 2024 | 13,560 | 13,800 | 13,440 | 13,600 | 13,600 | 1.885.000 |
| 04. März 2024 | 13,300 | 13,840 | 13,300 | 13,800 | 13,800 | 2.242.390 |
| 01. März 2024 | 13,180 | 13,360 | 12,780 | 13,300 | 13,300 | 1.280.958 |
| 29. Feb. 2024 | 13,400 | 13,400 | 12,940 | 13,020 | 13,020 | 1.767.099 |
| 28. Feb. 2024 | 13,300 | 14,060 | 12,940 | 13,100 | 13,100 | 3.167.254 |
| 27. Feb. 2024 | 13,080 | 13,360 | 12,900 | 13,160 | 13,160 | 2.506.598 |
| 26. Feb. 2024 | 13,220 | 13,380 | 12,760 | 13,040 | 13,040 | 1.866.216 |
| 23. Feb. 2024 | 13,520 | 13,580 | 12,960 | 13,220 | 13,220 | 4.152.198 |
| 22. Feb. 2024 | 13,360 | 13,500 | 12,900 | 13,420 | 13,420 | 2.804.997 |
| 21. Feb. 2024 | 12,860 | 13,460 | 12,660 | 13,360 | 13,360 | 3.408.392 |
| 20. Feb. 2024 | 12,320 | 13,220 | 12,320 | 12,800 | 12,800 | 3.385.500 |
| 19. Feb. 2024 | 11,960 | 12,680 | 11,900 | 12,560 | 12,560 | 4.351.500 |
| 16. Feb. 2024 | 11,160 | 12,080 | 11,140 | 12,000 | 12,000 | 613.000 |
| 15. Feb. 2024 | 11,200 | 11,580 | 10,840 | 11,420 | 11,420 | 550.000 |
| 14. Feb. 2024 | 11,120 | 11,160 | 10,820 | 11,100 | 11,100 | 369.799 |
| 09. Feb. 2024 | 11,060 | 11,060 | 11,060 | 11,060 | 11,060 | - |
| 08. Feb. 2024 | 11,660 | 11,480 | 11,120 | 11,320 | 11,320 | 1.776.695 |
| 07. Feb. 2024 | 11,640 | 12,120 | 11,320 | 11,400 | 11,400 | 2.161.500 |
| 06. Feb. 2024 | 11,300 | 11,520 | 10,820 | 11,520 | 11,520 | 2.977.598 |
| 05. Feb. 2024 | 11,200 | 11,320 | 10,520 | 10,960 | 10,960 | 2.700.000 |
| 02. Feb. 2024 | 11,440 | 11,860 | 11,000 | 11,160 | 11,160 | 2.502.500 |
| 01. Feb. 2024 | 11,380 | 11,560 | 10,820 | 11,440 | 11,440 | 1.166.598 |
| 31. Jan. 2024 | 11,960 | 11,960 | 10,440 | 11,100 | 11,100 | 2.393.000 |
| 30. Jan. 2024 | 11,800 | 11,800 | 11,420 | 11,600 | 11,600 | 2.471.000 |
| 29. Jan. 2024 | 11,020 | 11,860 | 10,900 | 11,640 | 11,640 | 2.972.610 |
| 26. Jan. 2024 | 10,940 | 11,780 | 10,920 | 11,160 | 11,160 | 5.372.000 |
| 25. Jan. 2024 | 10,780 | 11,060 | 10,260 | 11,000 | 11,000 | 2.959.128 |
| 24. Jan. 2024 | 11,000 | 11,220 | 10,400 | 10,860 | 10,860 | 2.926.558 |
| 23. Jan. 2024 | 10,900 | 11,360 | 10,620 | 10,920 | 10,920 | 3.437.000 |
| 22. Jan. 2024 | 11,380 | 11,600 | 10,780 | 10,900 | 10,900 | 4.603.728 |
| 19. Jan. 2024 | 12,060 | 12,060 | 11,120 | 11,400 | 11,400 | 3.230.500 |
| 18. Jan. 2024 | 11,800 | 12,000 | 11,540 | 11,800 | 11,800 | 3.074.026 |
| 17. Jan. 2024 | 12,100 | 12,220 | 11,720 | 11,840 | 11,840 | 2.088.000 |
| 16. Jan. 2024 | 12,500 | 12,620 | 12,000 | 12,120 | 12,120 | 1.804.507 |
| 15. Jan. 2024 | 12,600 | 12,600 | 12,600 | 12,600 | 12,600 | - |
| 12. Jan. 2024 | 12,520 | 12,860 | 12,100 | 12,660 | 12,660 | 2.115.190 |
| 11. Jan. 2024 | 13,160 | 13,180 | 12,500 | 12,580 | 12,580 | 3.484.000 |
| 10. Jan. 2024 | 12,940 | 13,260 | 12,640 | 13,200 | 13,200 | 1.768.750 |
| 09. Jan. 2024 | 12,920 | 13,560 | 12,540 | 12,900 | 12,900 | 2.821.000 |
| 08. Jan. 2024 | 14,040 | 14,180 | 12,740 | 12,920 | 12,920 | 7.353.884 |
| 05. Jan. 2024 | 14,140 | 14,440 | 13,720 | 14,300 | 14,300 | 2.935.588 |
| 04. Jan. 2024 | 14,000 | 14,220 | 13,760 | 14,220 | 14,220 | 1.444.990 |
| 03. Jan. 2024 | 14,000 | 14,560 | 13,900 | 13,980 | 13,980 | 1.132.500 |
| 02. Jan. 2024 | 13,840 | 14,380 | 13,560 | 14,280 | 14,280 | 2.335.526 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
