Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.198,84 +379,11 (+0,61%)
Yuexiu Services Group Limited (6626.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 3,350 | 3,490 | 3,350 | 3,410 | 3,410 | 2.329.545 |
| 13. Juni 2024 | 3,450 | 3,460 | 3,360 | 3,370 | 3,370 | 712.500 |
| 12. Juni 2024 | 3,430 | 3,540 | 3,400 | 3,450 | 3,450 | 623.500 |
| 11. Juni 2024 | 3,500 | 3,520 | 3,390 | 3,490 | 3,490 | 1.466.619 |
| 07. Juni 2024 | 3,540 | 3,620 | 3,520 | 3,530 | 3,530 | 1.844.000 |
| 06. Juni 2024 | 3,640 | 3,680 | 3,500 | 3,550 | 3,550 | 1.599.500 |
| 05. Juni 2024 | 3,710 | 3,760 | 3,610 | 3,640 | 3,640 | 1.428.000 |
| 04. Juni 2024 | 3,550 | 3,710 | 3,550 | 3,680 | 3,680 | 2.145.823 |
| 03. Juni 2024 | 3,540 | 3,630 | 3,530 | 3,550 | 3,550 | 1.099.000 |
| 31. Mai 2024 | 3,620 | 3,650 | 3,530 | 3,530 | 3,530 | 2.241.500 |
| 30. Mai 2024 | 3,500 | 3,580 | 3,490 | 3,580 | 3,580 | 1.124.143 |
| 29. Mai 2024 | 3,620 | 3,630 | 3,530 | 3,540 | 3,540 | 1.710.000 |
| 28. Mai 2024 | 3,550 | 3,670 | 3,550 | 3,550 | 3,550 | 13.466.642 |
| 27. Mai 2024 | 3,550 | 3,600 | 3,490 | 3,560 | 3,560 | 2.030.000 |
| 24. Mai 2024 | 3,650 | 3,710 | 3,530 | 3,550 | 3,550 | 3.067.500 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
