Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.293,21 -377,83 (-0,95%) Gold
2.342,30 -50,60 (-2,11%) EUR/USD
1,0821 -0,0006 (-0,05%) Bitcoin EUR
62.678,62 -2.246,86 (-3,46%)
Yuexiu Services Group Limited (6626.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 3,830 | 3,830 | 3,680 | 3,720 | 3,720 | 2.018.500 |
| 22. Mai 2024 | 3,680 | 3,940 | 3,660 | 3,820 | 3,820 | 8.404.000 |
| 21. Mai 2024 | 3,800 | 3,810 | 3,660 | 3,700 | 3,700 | 4.185.709 |
| 20. Mai 2024 | 3,700 | 3,900 | 3,560 | 3,800 | 3,800 | 9.667.500 |
| 17. Mai 2024 | 3,470 | 3,520 | 3,340 | 3,500 | 3,500 | 4.191.171 |
| 16. Mai 2024 | 3,340 | 3,460 | 3,330 | 3,430 | 3,430 | 3.381.415 |
| 14. Mai 2024 | 3,350 | 3,360 | 3,270 | 3,310 | 3,310 | 858.581 |
| 13. Mai 2024 | 3,230 | 3,360 | 3,230 | 3,330 | 3,330 | 3.225.000 |
| 10. Mai 2024 | 3,200 | 3,280 | 3,180 | 3,250 | 3,250 | 848.254 |
| 09. Mai 2024 | 3,190 | 3,250 | 3,180 | 3,210 | 3,210 | 913.500 |
| 08. Mai 2024 | 3,280 | 3,290 | 3,120 | 3,130 | 3,130 | 1.504.000 |
| 07. Mai 2024 | 3,240 | 3,260 | 3,180 | 3,250 | 3,250 | 1.213.000 |
| 06. Mai 2024 | 3,210 | 3,310 | 3,130 | 3,220 | 3,220 | 3.193.500 |
| 03. Mai 2024 | 3,250 | 3,460 | 3,170 | 3,170 | 3,170 | 3.610.305 |
| 02. Mai 2024 | 2,990 | 3,240 | 2,980 | 3,240 | 3,240 | 4.983.000 |
| 30. Apr. 2024 | 2,920 | 2,990 | 2,880 | 2,980 | 2,980 | 1.732.036 |
| 29. Apr. 2024 | 2,830 | 2,950 | 2,830 | 2,900 | 2,900 | 2.551.000 |
| 26. Apr. 2024 | 2,710 | 2,850 | 2,710 | 2,820 | 2,820 | 2.275.501 |
| 25. Apr. 2024 | 2,720 | 2,740 | 2,700 | 2,720 | 2,720 | 1.151.000 |
| 24. Apr. 2024 | 2,630 | 2,720 | 2,630 | 2,700 | 2,700 | 597.000 |
| 23. Apr. 2024 | 2,670 | 2,680 | 2,630 | 2,630 | 2,630 | 523.047 |
| 22. Apr. 2024 | 2,700 | 2,730 | 2,650 | 2,670 | 2,670 | 2.077.500 |
| 19. Apr. 2024 | 2,800 | 2,800 | 2,700 | 2,700 | 2,700 | 1.521.417 |
| 18. Apr. 2024 | 2,800 | 2,830 | 2,800 | 2,800 | 2,800 | 1.077.417 |
| 17. Apr. 2024 | 2,800 | 2,820 | 2,780 | 2,810 | 2,810 | 1.870.500 |
| 16. Apr. 2024 | 2,780 | 2,790 | 2,740 | 2,750 | 2,750 | 1.440.431 |
| 15. Apr. 2024 | 2,790 | 2,810 | 2,770 | 2,790 | 2,790 | 971.647 |
| 12. Apr. 2024 | 2,780 | 2,810 | 2,740 | 2,790 | 2,790 | 1.221.000 |
| 11. Apr. 2024 | 2,800 | 2,850 | 2,750 | 2,810 | 2,810 | 720.000 |
| 10. Apr. 2024 | 2,830 | 2,880 | 2,800 | 2,840 | 2,840 | 1.121.457 |
| 09. Apr. 2024 | 2,800 | 2,870 | 2,780 | 2,790 | 2,790 | 740.033 |
| 08. Apr. 2024 | 2,830 | 2,880 | 2,800 | 2,800 | 2,800 | 591.500 |
| 05. Apr. 2024 | 2,900 | 2,900 | 2,810 | 2,830 | 2,830 | 472.000 |
| 03. Apr. 2024 | 2,920 | 2,920 | 2,870 | 2,900 | 2,900 | 332.500 |
| 02. Apr. 2024 | 2,940 | 2,940 | 2,870 | 2,870 | 2,870 | 392.014 |
| 28. März 2024 | 2,900 | 2,950 | 2,870 | 2,940 | 2,940 | 3.810.500 |
| 27. März 2024 | 2,960 | 2,970 | 2,830 | 2,950 | 2,950 | 4.370.500 |
| 26. März 2024 | 2,840 | 2,970 | 2,810 | 2,940 | 2,940 | 2.890.000 |
| 25. März 2024 | 2,810 | 2,860 | 2,780 | 2,820 | 2,820 | 2.590.500 |
| 22. März 2024 | 2,830 | 2,830 | 2,730 | 2,800 | 2,800 | 784.000 |
| 21. März 2024 | 2,750 | 2,870 | 2,750 | 2,830 | 2,830 | 2.000.000 |
| 20. März 2024 | 2,830 | 2,860 | 2,730 | 2,750 | 2,750 | 1.002.500 |
| 19. März 2024 | 2,850 | 2,850 | 2,680 | 2,800 | 2,800 | 2.996.075 |
| 18. März 2024 | 2,750 | 2,790 | 2,740 | 2,750 | 2,750 | 755.500 |
| 15. März 2024 | 2,750 | 2,850 | 2,750 | 2,820 | 2,820 | 5.272.219 |
| 14. März 2024 | 2,800 | 2,820 | 2,790 | 2,800 | 2,800 | 1.800.500 |
| 13. März 2024 | 2,800 | 2,800 | 2,740 | 2,800 | 2,800 | 470.500 |
| 12. März 2024 | 2,700 | 2,810 | 2,700 | 2,800 | 2,800 | 2.396.000 |
| 11. März 2024 | 2,670 | 2,720 | 2,650 | 2,700 | 2,700 | 800.500 |
| 08. März 2024 | 2,650 | 2,690 | 2,630 | 2,660 | 2,660 | 372.610 |
| 07. März 2024 | 2,640 | 2,650 | 2,600 | 2,620 | 2,620 | 502.000 |
| 06. März 2024 | 2,620 | 2,650 | 2,600 | 2,640 | 2,640 | 382.000 |
| 05. März 2024 | 2,620 | 2,650 | 2,600 | 2,600 | 2,600 | 471.738 |
| 04. März 2024 | 2,650 | 2,670 | 2,540 | 2,670 | 2,670 | 5.037.500 |
| 01. März 2024 | 2,640 | 2,700 | 2,600 | 2,690 | 2,690 | 1.830.500 |
| 29. Feb. 2024 | 2,680 | 2,720 | 2,640 | 2,640 | 2,640 | 900.500 |
| 28. Feb. 2024 | 2,670 | 2,720 | 2,650 | 2,700 | 2,700 | 1.539.000 |
| 27. Feb. 2024 | 2,680 | 2,700 | 2,630 | 2,670 | 2,670 | 825.000 |
| 26. Feb. 2024 | 2,600 | 2,730 | 2,600 | 2,670 | 2,670 | 1.395.039 |
| 23. Feb. 2024 | 2,600 | 2,640 | 2,570 | 2,600 | 2,600 | 601.000 |
| 22. Feb. 2024 | 2,600 | 2,630 | 2,570 | 2,600 | 2,600 | 664.000 |
| 21. Feb. 2024 | 2,570 | 2,660 | 2,570 | 2,600 | 2,600 | 1.424.500 |
| 20. Feb. 2024 | 2,550 | 2,590 | 2,530 | 2,570 | 2,570 | 782.000 |
| 19. Feb. 2024 | 2,550 | 2,550 | 2,480 | 2,530 | 2,530 | 425.500 |
| 16. Feb. 2024 | 2,460 | 2,590 | 2,470 | 2,570 | 2,570 | 1.691.500 |
| 15. Feb. 2024 | 2,470 | 2,480 | 2,430 | 2,450 | 2,450 | 209.000 |
| 14. Feb. 2024 | 2,400 | 2,500 | 2,370 | 2,470 | 2,470 | 602.500 |
| 09. Feb. 2024 | 2,410 | 2,410 | 2,410 | 2,410 | 2,410 | - |
| 08. Feb. 2024 | 2,420 | 2,470 | 2,420 | 2,440 | 2,440 | 104.000 |
| 07. Feb. 2024 | 2,490 | 2,510 | 2,440 | 2,440 | 2,440 | 393.500 |
| 06. Feb. 2024 | 2,400 | 2,480 | 2,360 | 2,480 | 2,480 | 899.580 |
| 05. Feb. 2024 | 2,360 | 2,410 | 2,320 | 2,380 | 2,380 | 300.500 |
| 02. Feb. 2024 | 2,470 | 2,500 | 2,370 | 2,400 | 2,400 | 372.024 |
| 01. Feb. 2024 | 2,450 | 2,460 | 2,380 | 2,400 | 2,400 | 341.000 |
| 31. Jan. 2024 | 2,390 | 2,430 | 2,350 | 2,430 | 2,430 | 1.074.000 |
| 30. Jan. 2024 | 2,520 | 2,520 | 2,390 | 2,400 | 2,400 | 1.323.500 |
| 29. Jan. 2024 | 2,570 | 2,630 | 2,540 | 2,550 | 2,550 | 1.355.000 |
| 26. Jan. 2024 | 2,590 | 2,600 | 2,500 | 2,500 | 2,500 | 1.249.000 |
| 25. Jan. 2024 | 2,450 | 2,590 | 2,450 | 2,590 | 2,590 | 865.500 |
| 24. Jan. 2024 | 2,400 | 2,460 | 2,350 | 2,430 | 2,430 | 516.000 |
| 23. Jan. 2024 | 2,330 | 2,430 | 2,330 | 2,380 | 2,380 | 1.907.000 |
| 22. Jan. 2024 | 2,420 | 2,420 | 2,320 | 2,320 | 2,320 | 1.194.500 |
| 19. Jan. 2024 | 2,500 | 2,500 | 2,440 | 2,440 | 2,440 | 432.500 |
| 18. Jan. 2024 | 2,480 | 2,540 | 2,440 | 2,530 | 2,530 | 427.000 |
| 17. Jan. 2024 | 2,560 | 2,560 | 2,480 | 2,480 | 2,480 | 675.000 |
| 16. Jan. 2024 | 2,630 | 2,630 | 2,570 | 2,580 | 2,580 | 555.500 |
| 15. Jan. 2024 | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | - |
| 12. Jan. 2024 | 2,590 | 2,640 | 2,590 | 2,630 | 2,630 | 321.571 |
| 11. Jan. 2024 | 2,600 | 2,650 | 2,570 | 2,620 | 2,620 | 451.500 |
| 10. Jan. 2024 | 2,640 | 2,670 | 2,610 | 2,610 | 2,610 | 373.500 |
| 09. Jan. 2024 | 2,630 | 2,680 | 2,600 | 2,650 | 2,650 | 1.021.500 |
| 08. Jan. 2024 | 2,640 | 2,640 | 2,570 | 2,570 | 2,570 | 512.633 |
| 05. Jan. 2024 | 2,600 | 2,650 | 2,600 | 2,600 | 2,600 | 907.500 |
| 04. Jan. 2024 | 2,600 | 2,630 | 2,560 | 2,600 | 2,600 | 1.632.500 |
| 03. Jan. 2024 | 2,540 | 2,600 | 2,540 | 2,570 | 2,570 | 427.500 |
| 02. Jan. 2024 | 2,580 | 2,600 | 2,530 | 2,560 | 2,560 | 386.582 |
| 29. Dez. 2023 | 2,550 | 2,610 | 2,540 | 2,580 | 2,580 | 303.739 |
| 28. Dez. 2023 | 2,470 | 2,570 | 2,470 | 2,560 | 2,560 | 488.000 |
| 27. Dez. 2023 | 2,430 | 2,490 | 2,420 | 2,490 | 2,490 | 444.500 |
| 22. Dez. 2023 | 2,520 | 2,520 | 2,420 | 2,430 | 2,430 | 616.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
