Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
18.551,00 -126,87 (-0,68%) Euro Stoxx 50
4.994,95 -35,40 (-0,70%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,30 -10,20 (-0,43%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.469,94 -421,14 (-0,67%)
Beijing Fourth Paradigm Technology Co., Ltd. (6682.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 | 55,600 | 56,000 | 47,550 | 47,900 | 47,900 | 537.700 |
| 28. Mai 2024 | 47,600 | 49,500 | 45,500 | 49,450 | 49,450 | 267.600 |
| 27. Mai 2024 | 49,700 | 49,800 | 46,500 | 46,800 | 46,800 | 199.600 |
| 24. Mai 2024 | 51,750 | 51,750 | 48,750 | 49,100 | 49,100 | 171.200 |
| 23. Mai 2024 | 52,300 | 53,650 | 51,100 | 51,800 | 51,800 | 149.700 |
| 22. Mai 2024 | 52,900 | 56,200 | 51,750 | 52,000 | 52,000 | 427.800 |
| 21. Mai 2024 | 53,950 | 54,500 | 50,550 | 51,500 | 51,500 | 237.800 |
| 20. Mai 2024 | 53,000 | 54,300 | 51,950 | 52,900 | 52,900 | 413.810 |
| 17. Mai 2024 | 51,200 | 52,250 | 50,750 | 52,000 | 52,000 | 151.900 |
| 16. Mai 2024 | 52,000 | 52,000 | 50,050 | 51,600 | 51,600 | 145.800 |
| 14. Mai 2024 | 51,000 | 51,950 | 50,200 | 50,700 | 50,700 | 185.400 |
| 13. Mai 2024 | 50,500 | 51,600 | 49,900 | 50,000 | 50,000 | 172.100 |
| 10. Mai 2024 | 52,500 | 53,150 | 51,050 | 51,600 | 51,600 | 188.300 |
| 09. Mai 2024 | 52,000 | 53,500 | 52,000 | 53,100 | 53,100 | 121.300 |
| 08. Mai 2024 | 54,850 | 55,800 | 51,400 | 52,300 | 52,300 | 203.700 |
| 07. Mai 2024 | 57,150 | 57,350 | 54,000 | 54,650 | 54,650 | 204.200 |
| 06. Mai 2024 | 57,200 | 58,300 | 55,000 | 56,300 | 56,300 | 351.600 |
| 03. Mai 2024 | 58,250 | 63,000 | 56,000 | 57,150 | 57,150 | 138.500 |
| 02. Mai 2024 | 49,850 | 58,800 | 49,350 | 58,200 | 58,200 | 183.600 |
| 30. Apr. 2024 | 51,200 | 52,550 | 50,300 | 50,700 | 50,700 | 153.700 |
| 29. Apr. 2024 | 53,000 | 54,400 | 50,050 | 51,000 | 51,000 | 633.300 |
| 26. Apr. 2024 | 48,450 | 51,850 | 48,450 | 51,100 | 51,100 | 552.600 |
| 25. Apr. 2024 | 48,000 | 51,950 | 47,300 | 48,200 | 48,200 | 284.600 |
| 24. Apr. 2024 | 49,700 | 52,300 | 49,400 | 50,400 | 50,400 | 412.500 |
| 23. Apr. 2024 | 50,700 | 53,850 | 49,000 | 49,600 | 49,600 | 328.201 |
| 22. Apr. 2024 | 47,050 | 54,500 | 47,000 | 52,250 | 52,250 | 404.600 |
| 19. Apr. 2024 | 46,550 | 50,250 | 42,600 | 47,500 | 47,500 | 502.700 |
| 18. Apr. 2024 | 50,600 | 50,600 | 47,100 | 47,100 | 47,100 | 250.400 |
| 17. Apr. 2024 | 51,950 | 53,000 | 48,000 | 48,650 | 48,650 | 316.000 |
| 16. Apr. 2024 | 48,000 | 56,250 | 45,850 | 48,900 | 48,900 | 413.700 |
| 15. Apr. 2024 | 51,200 | 51,500 | 47,550 | 47,850 | 47,850 | 198.000 |
| 12. Apr. 2024 | 55,900 | 55,900 | 50,550 | 51,900 | 51,900 | 148.900 |
| 11. Apr. 2024 | 54,050 | 56,900 | 54,000 | 54,400 | 54,400 | 167.300 |
| 10. Apr. 2024 | 59,200 | 59,200 | 54,050 | 54,300 | 54,300 | 166.700 |
| 09. Apr. 2024 | 60,350 | 61,350 | 56,400 | 57,400 | 57,400 | 193.700 |
| 08. Apr. 2024 | 60,300 | 62,250 | 58,950 | 60,350 | 60,350 | 121.300 |
| 05. Apr. 2024 | 60,250 | 63,000 | 60,250 | 62,500 | 62,500 | 11.500 |
| 03. Apr. 2024 | 62,800 | 63,000 | 59,950 | 61,000 | 61,000 | 130.800 |
| 02. Apr. 2024 | 62,600 | 65,000 | 59,300 | 62,950 | 62,950 | 251.800 |
| 28. März 2024 | 61,400 | 64,600 | 61,400 | 62,600 | 62,600 | 398.800 |
| 27. März 2024 | 62,500 | 64,650 | 61,300 | 63,350 | 63,350 | 200.340 |
| 26. März 2024 | 65,000 | 65,350 | 62,550 | 63,500 | 63,500 | 153.100 |
| 25. März 2024 | 65,050 | 66,600 | 61,050 | 65,400 | 65,400 | 390.600 |
| 22. März 2024 | 69,800 | 69,800 | 65,000 | 65,100 | 65,100 | 320.000 |
| 21. März 2024 | 74,500 | 79,500 | 67,300 | 67,300 | 67,300 | 893.600 |
| 20. März 2024 | 69,300 | 73,450 | 63,350 | 71,150 | 71,150 | 718.400 |
| 19. März 2024 | 74,300 | 75,800 | 69,150 | 69,300 | 69,300 | 613.300 |
| 18. März 2024 | 74,000 | 77,500 | 70,800 | 72,300 | 72,300 | 484.600 |
| 15. März 2024 | 68,000 | 73,450 | 68,000 | 72,800 | 72,800 | 502.900 |
| 14. März 2024 | 70,400 | 74,000 | 68,350 | 69,400 | 69,400 | 218.000 |
| 13. März 2024 | 73,950 | 76,000 | 69,350 | 70,350 | 70,350 | 460.000 |
| 12. März 2024 | 71,200 | 82,000 | 68,100 | 70,200 | 70,200 | 1.285.900 |
| 11. März 2024 | 68,600 | 79,950 | 66,800 | 71,200 | 71,200 | 743.700 |
| 08. März 2024 | 80,000 | 89,600 | 64,700 | 68,600 | 68,600 | 1.896.700 |
| 07. März 2024 | 62,500 | 115,000 | 62,500 | 75,500 | 75,500 | 4.196.922 |
| 06. März 2024 | 49,550 | 61,300 | 46,750 | 59,000 | 59,000 | 658.900 |
| 05. März 2024 | 46,750 | 51,000 | 46,750 | 48,400 | 48,400 | 224.900 |
| 04. März 2024 | 43,000 | 50,650 | 43,000 | 46,500 | 46,500 | 155.100 |
| 01. März 2024 | 37,400 | 42,200 | 37,250 | 42,000 | 42,000 | 88.600 |
| 29. Feb. 2024 | 37,250 | 38,900 | 37,250 | 37,350 | 37,350 | 61.600 |
| 28. Feb. 2024 | 40,950 | 42,100 | 37,200 | 37,250 | 37,250 | 100.800 |
| 27. Feb. 2024 | 41,950 | 41,950 | 37,500 | 39,750 | 39,750 | 46.500 |
| 26. Feb. 2024 | 40,550 | 41,150 | 39,000 | 39,000 | 39,000 | 72.700 |
| 23. Feb. 2024 | 38,300 | 40,800 | 38,850 | 40,700 | 40,700 | 11.500 |
| 22. Feb. 2024 | 39,350 | 40,050 | 37,500 | 38,350 | 38,350 | 20.300 |
| 21. Feb. 2024 | 43,400 | 42,950 | 39,000 | 39,100 | 39,100 | 31.700 |
| 20. Feb. 2024 | 43,550 | 43,550 | 39,850 | 39,850 | 39,850 | 9.300 |
| 19. Feb. 2024 | 42,750 | 42,750 | 39,500 | 39,600 | 39,600 | 23.800 |
| 16. Feb. 2024 | 40,100 | 43,300 | 40,250 | 41,750 | 41,750 | 17.300 |
| 15. Feb. 2024 | 41,000 | 41,100 | 39,250 | 40,100 | 40,100 | 13.400 |
| 14. Feb. 2024 | 43,000 | 44,150 | 41,450 | 41,450 | 41,450 | 12.200 |
| 09. Feb. 2024 | 44,650 | 44,650 | 44,650 | 44,650 | 44,650 | - |
| 08. Feb. 2024 | 47,000 | 47,700 | 43,150 | 45,300 | 45,300 | 53.100 |
| 07. Feb. 2024 | 41,050 | 45,000 | 38,850 | 45,000 | 45,000 | 102.700 |
| 06. Feb. 2024 | 41,100 | 43,100 | 39,300 | 42,950 | 42,950 | 57.200 |
| 05. Feb. 2024 | 41,050 | 42,450 | 37,000 | 41,100 | 41,100 | 28.200 |
| 02. Feb. 2024 | 48,550 | 49,050 | 41,000 | 41,050 | 41,050 | 41.200 |
| 01. Feb. 2024 | 49,050 | 50,050 | 47,450 | 48,300 | 48,300 | 62.900 |
| 31. Jan. 2024 | 49,150 | 51,400 | 47,700 | 50,200 | 50,200 | 44.300 |
| 30. Jan. 2024 | 51,300 | 51,300 | 47,750 | 49,300 | 49,300 | 42.400 |
| 29. Jan. 2024 | 51,950 | 51,950 | 49,000 | 51,400 | 51,400 | 28.300 |
| 26. Jan. 2024 | 50,800 | 52,150 | 50,650 | 51,950 | 51,950 | 55.800 |
| 25. Jan. 2024 | 50,050 | 51,100 | 48,950 | 50,800 | 50,800 | 80.700 |
| 24. Jan. 2024 | 48,500 | 51,500 | 47,600 | 50,400 | 50,400 | 58.900 |
| 23. Jan. 2024 | 45,250 | 48,900 | 45,250 | 48,200 | 48,200 | 42.700 |
| 22. Jan. 2024 | 48,250 | 48,250 | 45,550 | 45,850 | 45,850 | 45.900 |
| 19. Jan. 2024 | 47,500 | 49,100 | 45,750 | 48,250 | 48,250 | 59.900 |
| 18. Jan. 2024 | 49,800 | 49,800 | 46,300 | 48,500 | 48,500 | 70.600 |
| 17. Jan. 2024 | 50,950 | 52,000 | 49,000 | 49,300 | 49,300 | 133.500 |
| 16. Jan. 2024 | 50,900 | 51,000 | 48,150 | 51,000 | 51,000 | 143.500 |
| 15. Jan. 2024 | 54,100 | 54,100 | 54,100 | 54,100 | 54,100 | - |
| 12. Jan. 2024 | 54,950 | 54,950 | 52,550 | 54,100 | 54,100 | 144.500 |
| 11. Jan. 2024 | 54,350 | 55,050 | 53,450 | 55,050 | 55,050 | 147.200 |
| 10. Jan. 2024 | 52,950 | 54,950 | 52,700 | 54,400 | 54,400 | 150.000 |
| 09. Jan. 2024 | 52,900 | 53,200 | 51,950 | 53,000 | 53,000 | 162.000 |
| 08. Jan. 2024 | 51,350 | 53,500 | 51,350 | 52,950 | 52,950 | 165.400 |
| 05. Jan. 2024 | 51,400 | 52,000 | 50,800 | 51,400 | 51,400 | 158.700 |
| 04. Jan. 2024 | 49,000 | 51,400 | 47,800 | 51,400 | 51,400 | 161.700 |
| 03. Jan. 2024 | 49,600 | 49,700 | 46,500 | 47,300 | 47,300 | 154.700 |
| 02. Jan. 2024 | 50,600 | 51,500 | 49,550 | 49,600 | 49,600 | 108.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
