Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.678,34 +4.097,80 (+7,24%) CMC Crypto 200
1.388,64 +120,69 (+9,52%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Acotec Scientific Holdings Limited (6669.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
16. Mai 2023 - 16. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Mai 2024 | 6,320 | 6,860 | 6,300 | 6,840 | 6,840 | 265.378 |
| 13. Mai 2024 | 6,260 | 6,580 | 6,220 | 6,280 | 6,280 | 358.378 |
| 10. Mai 2024 | 6,830 | 6,830 | 6,410 | 6,450 | 6,450 | 264.000 |
| 09. Mai 2024 | 6,690 | 6,790 | 6,600 | 6,650 | 6,650 | 302.000 |
| 08. Mai 2024 | 6,630 | 7,000 | 6,620 | 6,650 | 6,650 | 269.567 |
| 07. Mai 2024 | 6,790 | 7,060 | 6,690 | 6,900 | 6,900 | 265.000 |
| 06. Mai 2024 | 6,280 | 6,900 | 6,280 | 6,850 | 6,850 | 293.000 |
| 03. Mai 2024 | 6,300 | 6,580 | 6,280 | 6,410 | 6,410 | 276.133 |
| 02. Mai 2024 | 6,200 | 6,900 | 5,910 | 6,580 | 6,580 | 343.000 |
| 30. Apr. 2024 | 6,190 | 6,220 | 5,990 | 6,170 | 6,170 | 306.000 |
| 29. Apr. 2024 | 6,280 | 6,530 | 6,150 | 6,300 | 6,300 | 320.000 |
| 26. Apr. 2024 | 6,380 | 6,800 | 6,230 | 6,260 | 6,260 | 286.000 |
| 25. Apr. 2024 | 6,000 | 6,620 | 6,000 | 6,480 | 6,480 | 304.000 |
| 24. Apr. 2024 | 5,850 | 6,870 | 5,840 | 6,230 | 6,230 | 301.378 |
| 23. Apr. 2024 | 6,110 | 6,230 | 5,800 | 6,100 | 6,100 | 284.000 |
| 22. Apr. 2024 | 6,700 | 6,770 | 6,120 | 6,280 | 6,280 | 330.000 |
| 19. Apr. 2024 | 6,750 | 7,020 | 6,440 | 6,650 | 6,650 | 287.000 |
| 18. Apr. 2024 | 6,200 | 7,130 | 6,200 | 6,910 | 6,910 | 266.000 |
| 17. Apr. 2024 | 6,150 | 6,470 | 6,150 | 6,400 | 6,400 | 322.378 |
| 16. Apr. 2024 | 6,500 | 6,510 | 6,120 | 6,250 | 6,250 | 308.000 |
| 15. Apr. 2024 | 6,670 | 7,040 | 6,320 | 6,520 | 6,520 | 257.511 |
| 12. Apr. 2024 | 6,840 | 7,000 | 6,820 | 6,970 | 6,970 | 293.700 |
| 11. Apr. 2024 | 7,060 | 7,150 | 6,830 | 7,000 | 7,000 | 270.189 |
| 10. Apr. 2024 | 7,010 | 7,380 | 6,990 | 7,060 | 7,060 | 273.000 |
| 09. Apr. 2024 | 7,350 | 7,380 | 6,960 | 7,140 | 7,140 | 316.000 |
| 08. Apr. 2024 | 7,370 | 7,370 | 7,040 | 7,150 | 7,150 | 290.000 |
| 05. Apr. 2024 | 7,260 | 7,530 | 7,260 | 7,370 | 7,370 | 280.000 |
| 03. Apr. 2024 | 7,350 | 7,710 | 7,350 | 7,600 | 7,600 | 262.000 |
| 02. Apr. 2024 | 8,070 | 8,110 | 7,430 | 7,680 | 7,680 | 285.189 |
| 28. März 2024 | 7,600 | 8,660 | 7,530 | 7,840 | 7,840 | 287.000 |
| 27. März 2024 | 7,900 | 8,280 | 7,630 | 7,720 | 7,720 | 262.000 |
| 26. März 2024 | 8,000 | 8,290 | 7,930 | 8,000 | 8,000 | 284.566 |
| 25. März 2024 | 8,320 | 8,490 | 7,870 | 8,250 | 8,250 | 290.000 |
| 22. März 2024 | 8,420 | 8,420 | 8,100 | 8,240 | 8,240 | 223.000 |
| 21. März 2024 | 8,520 | 8,600 | 8,200 | 8,430 | 8,430 | 223.378 |
| 20. März 2024 | 8,400 | 8,490 | 8,350 | 8,430 | 8,430 | 244.000 |
| 19. März 2024 | 8,520 | 8,520 | 8,210 | 8,280 | 8,280 | 229.000 |
| 18. März 2024 | 8,300 | 8,580 | 8,200 | 8,450 | 8,450 | 262.000 |
| 15. März 2024 | 8,300 | 8,450 | 8,100 | 8,260 | 8,260 | 212.000 |
| 14. März 2024 | 8,650 | 8,650 | 8,240 | 8,430 | 8,430 | 220.744 |
| 13. März 2024 | 8,850 | 8,850 | 8,360 | 8,470 | 8,470 | 234.000 |
| 12. März 2024 | 8,700 | 8,790 | 8,400 | 8,620 | 8,620 | 215.000 |
| 11. März 2024 | 8,370 | 8,810 | 8,100 | 8,530 | 8,530 | 247.000 |
| 08. März 2024 | 8,400 | 8,460 | 8,080 | 8,370 | 8,370 | 247.000 |
| 07. März 2024 | 8,400 | 8,440 | 8,170 | 8,270 | 8,270 | 229.833 |
| 06. März 2024 | 8,420 | 8,550 | 8,220 | 8,310 | 8,310 | 248.000 |
| 05. März 2024 | 8,400 | 8,540 | 8,150 | 8,390 | 8,390 | 252.000 |
| 04. März 2024 | 8,480 | 8,560 | 8,320 | 8,500 | 8,500 | 228.000 |
| 01. März 2024 | 8,590 | 8,740 | 8,180 | 8,360 | 8,360 | 232.000 |
| 29. Feb. 2024 | 8,800 | 8,980 | 8,530 | 8,530 | 8,530 | 216.000 |
| 28. Feb. 2024 | 9,300 | 9,390 | 8,750 | 8,750 | 8,750 | 206.000 |
| 27. Feb. 2024 | 8,900 | 9,560 | 8,640 | 9,560 | 9,560 | 211.000 |
| 26. Feb. 2024 | 9,300 | 9,520 | 8,710 | 8,730 | 8,730 | 231.000 |
| 23. Feb. 2024 | 9,200 | 9,420 | 8,890 | 9,300 | 9,300 | 212.856 |
| 22. Feb. 2024 | 9,040 | 9,250 | 8,610 | 9,010 | 9,010 | 225.134 |
| 21. Feb. 2024 | 9,180 | 9,750 | 8,950 | 9,040 | 9,040 | 218.512 |
| 20. Feb. 2024 | 8,850 | 9,230 | 8,670 | 9,180 | 9,180 | 226.000 |
| 19. Feb. 2024 | 9,800 | 9,800 | 8,720 | 8,930 | 8,930 | 232.000 |
| 16. Feb. 2024 | 8,300 | 9,570 | 8,300 | 9,370 | 9,370 | 261.779 |
| 15. Feb. 2024 | 8,580 | 8,750 | 8,390 | 8,680 | 8,680 | 249.000 |
| 14. Feb. 2024 | 8,530 | 8,660 | 8,030 | 8,590 | 8,590 | 253.000 |
| 09. Feb. 2024 | 8,540 | 8,540 | 8,540 | 8,540 | 8,540 | - |
| 08. Feb. 2024 | 8,140 | 8,600 | 8,120 | 8,530 | 8,530 | 234.189 |
| 07. Feb. 2024 | 8,150 | 8,720 | 8,010 | 8,400 | 8,400 | 217.000 |
| 06. Feb. 2024 | 7,930 | 8,380 | 7,880 | 8,340 | 8,340 | 232.000 |
| 05. Feb. 2024 | 8,300 | 8,350 | 7,700 | 8,000 | 8,000 | 229.000 |
| 02. Feb. 2024 | 8,140 | 8,390 | 7,960 | 8,010 | 8,010 | 256.589 |
| 01. Feb. 2024 | 7,900 | 8,280 | 7,700 | 8,040 | 8,040 | 248.000 |
| 31. Jan. 2024 | 7,730 | 7,810 | 7,350 | 7,810 | 7,810 | 246.000 |
| 30. Jan. 2024 | 8,220 | 8,240 | 7,250 | 7,810 | 7,810 | 253.000 |
| 29. Jan. 2024 | 9,120 | 9,120 | 7,810 | 8,070 | 8,070 | 251.000 |
| 26. Jan. 2024 | 7,850 | 8,340 | 7,850 | 8,300 | 8,300 | 215.000 |
| 25. Jan. 2024 | 8,300 | 8,300 | 7,580 | 7,960 | 7,960 | 205.109 |
| 24. Jan. 2024 | 8,030 | 8,360 | 7,840 | 8,030 | 8,030 | 222.623 |
| 23. Jan. 2024 | 8,300 | 8,400 | 7,850 | 8,260 | 8,260 | 229.000 |
| 22. Jan. 2024 | 7,910 | 8,340 | 7,810 | 8,080 | 8,080 | 208.267 |
| 19. Jan. 2024 | 8,490 | 8,490 | 7,480 | 7,900 | 7,900 | 333.000 |
| 18. Jan. 2024 | 8,250 | 8,700 | 7,910 | 8,490 | 8,490 | 209.000 |
| 17. Jan. 2024 | 8,960 | 9,100 | 8,290 | 8,560 | 8,560 | 207.184 |
| 16. Jan. 2024 | 8,960 | 9,190 | 8,650 | 9,190 | 9,190 | 207.891 |
| 15. Jan. 2024 | 10,000 | 10,000 | 10,000 | 10,000 | 10,000 | - |
| 12. Jan. 2024 | 10,060 | 10,360 | 10,000 | 10,000 | 10,000 | 179.000 |
| 11. Jan. 2024 | 9,940 | 10,520 | 9,840 | 10,500 | 10,500 | 289.000 |
| 10. Jan. 2024 | 10,300 | 10,300 | 9,810 | 9,820 | 9,820 | 183.567 |
| 09. Jan. 2024 | 10,380 | 10,560 | 9,980 | 10,300 | 10,300 | 249.189 |
| 08. Jan. 2024 | 10,700 | 10,880 | 10,220 | 10,560 | 10,560 | 203.000 |
| 05. Jan. 2024 | 11,000 | 11,060 | 10,540 | 10,740 | 10,740 | 196.000 |
| 04. Jan. 2024 | 11,020 | 11,020 | 10,700 | 10,800 | 10,800 | 150.000 |
| 03. Jan. 2024 | 10,820 | 11,000 | 10,740 | 10,800 | 10,800 | 193.000 |
| 02. Jan. 2024 | 11,300 | 11,460 | 10,780 | 10,900 | 10,900 | 172.000 |
| 29. Dez. 2023 | 11,360 | 11,480 | 11,160 | 11,280 | 11,280 | 162.189 |
| 28. Dez. 2023 | 11,400 | 11,580 | 11,180 | 11,220 | 11,220 | 199.456 |
| 27. Dez. 2023 | 11,000 | 11,580 | 10,840 | 11,460 | 11,460 | 228.945 |
| 22. Dez. 2023 | 11,500 | 11,680 | 10,660 | 11,240 | 11,240 | 282.000 |
| 21. Dez. 2023 | 11,400 | 11,880 | 11,400 | 11,440 | 11,440 | 214.189 |
| 20. Dez. 2023 | 11,360 | 11,760 | 11,340 | 11,640 | 11,640 | 176.189 |
| 19. Dez. 2023 | 11,200 | 11,540 | 11,200 | 11,360 | 11,360 | 163.756 |
| 18. Dez. 2023 | 11,540 | 11,660 | 11,180 | 11,320 | 11,320 | 148.400 |
| 15. Dez. 2023 | 11,620 | 12,080 | 11,480 | 11,580 | 11,580 | 170.189 |
| 14. Dez. 2023 | 11,840 | 12,340 | 11,500 | 11,740 | 11,740 | 254.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
