Deutsche Märkte schließen in 47 Minuten
DAX
18.326,28 +90,83 (+0,50%) Euro Stoxx 50
4.937,28 +43,26 (+0,88%) Dow Jones 30
39.096,62 -22,24 (-0,06%) Gold
2.331,80 -7,80 (-0,33%) EUR/USD
1,0742 +0,0026 (+0,25%) Bitcoin EUR
58.494,51 +1.262,30 (+2,21%)
JD Health International Inc. (6618.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 21,050 | 21,800 | 21,050 | 21,250 | 21,250 | 6.537.142 |
| 27. Juni 2024 | 22,600 | 22,600 | 21,300 | 21,350 | 21,350 | 7.625.128 |
| 26. Juni 2024 | 22,500 | 22,900 | 22,050 | 22,600 | 22,600 | 6.750.468 |
| 25. Juni 2024 | 23,250 | 23,500 | 22,300 | 22,600 | 22,600 | 6.794.649 |
| 24. Juni 2024 | 23,350 | 23,400 | 22,700 | 23,150 | 23,150 | 4.493.445 |
| 21. Juni 2024 | 23,300 | 23,650 | 23,150 | 23,400 | 23,400 | 4.876.831 |
| 20. Juni 2024 | 24,850 | 25,100 | 23,450 | 23,650 | 23,650 | 8.036.455 |
| 19. Juni 2024 | 24,450 | 25,050 | 24,400 | 24,850 | 24,850 | 5.826.670 |
| 18. Juni 2024 | 24,400 | 24,900 | 24,300 | 24,400 | 24,400 | 3.601.691 |
| 17. Juni 2024 | 24,400 | 24,850 | 23,600 | 24,550 | 24,550 | 14.582.912 |
| 14. Juni 2024 | 24,800 | 25,000 | 24,200 | 24,600 | 24,600 | 12.639.996 |
| 13. Juni 2024 | 24,700 | 25,400 | 24,350 | 24,800 | 24,800 | 7.293.246 |
| 12. Juni 2024 | 24,700 | 24,800 | 23,850 | 24,450 | 24,450 | 7.197.165 |
| 11. Juni 2024 | 25,300 | 25,300 | 24,350 | 24,800 | 24,800 | 9.111.476 |
| 07. Juni 2024 | 26,800 | 26,800 | 25,300 | 25,300 | 25,300 | 13.243.887 |
| 06. Juni 2024 | 26,850 | 27,650 | 26,200 | 26,550 | 26,550 | 9.291.643 |
| 05. Juni 2024 | 26,050 | 26,700 | 25,950 | 26,450 | 26,450 | 6.133.798 |
| 04. Juni 2024 | 25,800 | 26,400 | 25,800 | 26,150 | 26,150 | 7.416.143 |
| 03. Juni 2024 | 26,800 | 26,800 | 26,050 | 26,450 | 26,450 | 8.507.846 |
| 31. Mai 2024 | 27,300 | 27,550 | 26,000 | 26,150 | 26,150 | 7.637.069 |
| 30. Mai 2024 | 27,250 | 27,550 | 26,600 | 26,950 | 26,950 | 4.172.736 |
| 29. Mai 2024 | 28,300 | 28,500 | 27,250 | 27,250 | 27,250 | 7.035.262 |
| 28. Mai 2024 | 27,750 | 30,600 | 27,750 | 28,800 | 28,800 | 15.876.219 |
| 27. Mai 2024 | 26,850 | 28,300 | 26,550 | 28,150 | 28,150 | 5.967.797 |
| 24. Mai 2024 | 27,650 | 27,750 | 26,650 | 26,850 | 26,850 | 4.979.175 |
| 23. Mai 2024 | 27,750 | 28,250 | 27,500 | 27,700 | 27,700 | 4.149.554 |
| 22. Mai 2024 | 28,500 | 28,900 | 28,150 | 28,350 | 28,350 | 4.107.198 |
| 21. Mai 2024 | 30,750 | 30,750 | 28,350 | 28,450 | 28,450 | 8.965.403 |
| 20. Mai 2024 | 30,500 | 31,700 | 30,500 | 31,050 | 31,050 | 10.518.746 |
| 17. Mai 2024 | 31,400 | 31,700 | 29,700 | 30,300 | 30,300 | 13.990.980 |
| 16. Mai 2024 | 30,800 | 31,200 | 29,650 | 30,950 | 30,950 | 6.901.723 |
| 14. Mai 2024 | 30,850 | 31,450 | 30,000 | 30,150 | 30,150 | 8.609.565 |
| 13. Mai 2024 | 29,500 | 30,500 | 28,650 | 30,450 | 30,450 | 5.902.270 |
| 10. Mai 2024 | 29,850 | 30,250 | 28,450 | 29,500 | 29,500 | 6.377.666 |
| 09. Mai 2024 | 28,750 | 30,200 | 28,500 | 29,850 | 29,850 | 5.681.673 |
| 08. Mai 2024 | 29,300 | 29,800 | 28,500 | 28,750 | 28,750 | 4.208.942 |
| 07. Mai 2024 | 29,900 | 29,900 | 28,950 | 29,300 | 29,300 | 5.497.500 |
| 06. Mai 2024 | 30,450 | 30,800 | 29,550 | 29,900 | 29,900 | 7.534.722 |
| 03. Mai 2024 | 31,100 | 31,250 | 29,950 | 30,500 | 30,500 | 12.138.258 |
| 02. Mai 2024 | 27,150 | 30,050 | 26,900 | 30,050 | 30,050 | 8.155.450 |
| 30. Apr. 2024 | 27,900 | 28,100 | 26,950 | 27,150 | 27,150 | 6.962.648 |
| 29. Apr. 2024 | 26,850 | 28,350 | 26,500 | 27,500 | 27,500 | 9.841.535 |
| 26. Apr. 2024 | 24,800 | 26,800 | 24,800 | 26,600 | 26,600 | 8.580.761 |
| 25. Apr. 2024 | 24,800 | 25,650 | 24,400 | 24,800 | 24,800 | 5.355.350 |
| 24. Apr. 2024 | 24,200 | 25,000 | 23,850 | 24,950 | 24,950 | 8.524.605 |
| 23. Apr. 2024 | 23,600 | 24,450 | 23,600 | 24,100 | 24,100 | 4.756.080 |
| 22. Apr. 2024 | 23,550 | 23,850 | 23,000 | 23,500 | 23,500 | 5.005.451 |
| 19. Apr. 2024 | 23,000 | 23,000 | 22,350 | 22,850 | 22,850 | 5.228.063 |
| 18. Apr. 2024 | 22,950 | 23,750 | 22,600 | 23,250 | 23,250 | 5.746.444 |
| 17. Apr. 2024 | 23,250 | 23,600 | 22,900 | 23,100 | 23,100 | 4.903.536 |
| 16. Apr. 2024 | 23,600 | 23,750 | 23,150 | 23,250 | 23,250 | 4.968.646 |
| 15. Apr. 2024 | 23,950 | 24,650 | 23,900 | 24,300 | 24,300 | 3.912.117 |
| 12. Apr. 2024 | 25,850 | 25,850 | 24,350 | 24,450 | 24,450 | 5.758.105 |
| 11. Apr. 2024 | 25,500 | 25,850 | 25,000 | 25,850 | 25,850 | 6.246.712 |
| 10. Apr. 2024 | 25,700 | 26,300 | 25,650 | 26,150 | 26,150 | 6.703.615 |
| 09. Apr. 2024 | 25,300 | 26,200 | 25,300 | 25,400 | 25,400 | 4.533.726 |
| 08. Apr. 2024 | 25,200 | 26,050 | 24,850 | 25,300 | 25,300 | 9.327.997 |
| 05. Apr. 2024 | 26,350 | 26,350 | 25,000 | 25,300 | 25,300 | 8.313.215 |
| 03. Apr. 2024 | 27,700 | 27,700 | 26,200 | 26,400 | 26,400 | 5.817.119 |
| 02. Apr. 2024 | 28,500 | 29,050 | 27,500 | 27,750 | 27,750 | 6.027.548 |
| 28. März 2024 | 27,200 | 28,550 | 27,150 | 27,700 | 27,700 | 7.092.118 |
| 27. März 2024 | 28,350 | 28,350 | 27,050 | 27,200 | 27,200 | 5.626.772 |
| 26. März 2024 | 28,800 | 28,850 | 27,950 | 28,350 | 28,350 | 5.002.353 |
| 25. März 2024 | 27,600 | 29,000 | 26,800 | 28,400 | 28,400 | 11.217.666 |
| 22. März 2024 | 31,700 | 31,750 | 27,950 | 28,050 | 28,050 | 20.445.499 |
| 21. März 2024 | 33,000 | 33,250 | 31,650 | 32,100 | 32,100 | 6.721.123 |
| 20. März 2024 | 32,150 | 32,400 | 31,600 | 32,050 | 32,050 | 3.812.821 |
| 19. März 2024 | 32,450 | 32,950 | 31,700 | 32,150 | 32,150 | 6.082.460 |
| 18. März 2024 | 30,600 | 33,300 | 30,600 | 33,000 | 33,000 | 9.219.194 |
| 15. März 2024 | 30,200 | 31,150 | 29,850 | 30,950 | 30,950 | 6.828.933 |
| 14. März 2024 | 31,150 | 31,800 | 30,250 | 30,800 | 30,800 | 3.764.550 |
| 13. März 2024 | 31,150 | 31,700 | 30,900 | 31,150 | 31,150 | 5.438.680 |
| 12. März 2024 | 29,750 | 32,000 | 29,600 | 31,750 | 31,750 | 7.765.335 |
| 11. März 2024 | 28,550 | 29,950 | 28,500 | 29,750 | 29,750 | 3.036.472 |
| 08. März 2024 | 28,850 | 29,450 | 28,100 | 28,600 | 28,600 | 2.963.640 |
| 07. März 2024 | 29,400 | 30,450 | 28,450 | 28,850 | 28,850 | 5.831.189 |
| 06. März 2024 | 27,800 | 29,700 | 27,650 | 29,100 | 29,100 | 5.673.173 |
| 05. März 2024 | 29,250 | 29,500 | 27,600 | 27,750 | 27,750 | 6.619.387 |
| 04. März 2024 | 29,650 | 30,800 | 29,550 | 30,200 | 30,200 | 4.165.547 |
| 01. März 2024 | 29,150 | 29,850 | 28,700 | 29,500 | 29,500 | 4.756.340 |
| 29. Feb. 2024 | 29,200 | 30,400 | 29,200 | 29,800 | 29,800 | 5.672.006 |
| 28. Feb. 2024 | 30,900 | 31,450 | 29,450 | 29,550 | 29,550 | 4.191.504 |
| 27. Feb. 2024 | 30,650 | 31,050 | 29,600 | 30,950 | 30,950 | 3.584.886 |
| 26. Feb. 2024 | 30,650 | 31,300 | 30,100 | 30,650 | 30,650 | 2.716.745 |
| 23. Feb. 2024 | 30,100 | 31,000 | 30,000 | 30,650 | 30,650 | 3.210.522 |
| 22. Feb. 2024 | 30,350 | 30,950 | 29,900 | 30,700 | 30,700 | 3.861.456 |
| 21. Feb. 2024 | 28,800 | 31,350 | 28,350 | 30,350 | 30,350 | 7.759.903 |
| 20. Feb. 2024 | 28,250 | 29,100 | 27,700 | 29,100 | 29,100 | 3.136.737 |
| 19. Feb. 2024 | 30,000 | 30,000 | 28,000 | 28,150 | 28,150 | 4.602.731 |
| 16. Feb. 2024 | 28,800 | 30,500 | 28,650 | 30,250 | 30,250 | 3.483.144 |
| 15. Feb. 2024 | 28,250 | 28,800 | 27,550 | 28,800 | 28,800 | 2.532.133 |
| 14. Feb. 2024 | 26,450 | 28,300 | 26,450 | 28,250 | 28,250 | 2.300.229 |
| 09. Feb. 2024 | 27,900 | 27,900 | 27,900 | 27,900 | 27,900 | - |
| 08. Feb. 2024 | 28,200 | 29,200 | 28,100 | 28,600 | 28,600 | 4.050.626 |
| 07. Feb. 2024 | 28,800 | 29,900 | 28,000 | 28,350 | 28,350 | 8.125.289 |
| 06. Feb. 2024 | 26,250 | 28,450 | 26,250 | 28,300 | 28,300 | 7.217.970 |
| 05. Feb. 2024 | 25,450 | 27,050 | 25,300 | 26,250 | 26,250 | 4.970.305 |
| 02. Feb. 2024 | 26,600 | 27,600 | 25,700 | 26,150 | 26,150 | 7.189.178 |
| 01. Feb. 2024 | 25,700 | 27,500 | 25,600 | 26,600 | 26,600 | 8.042.778 |
| 31. Jan. 2024 | 26,800 | 26,950 | 25,250 | 25,600 | 25,600 | 7.289.202 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
