Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.577,34 +1.577,64 (+2,63%)
Haier Smart Home Co., Ltd. (6690.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 30,750 | 31,500 | 30,500 | 31,200 | 31,200 | 15.632.820 |
| 16. Mai 2024 | 31,250 | 31,500 | 30,950 | 31,050 | 31,050 | 11.655.123 |
| 14. Mai 2024 | 31,400 | 31,850 | 30,800 | 31,150 | 31,150 | 11.548.017 |
| 13. Mai 2024 | 30,950 | 32,000 | 30,800 | 31,750 | 31,750 | 9.558.605 |
| 10. Mai 2024 | 30,450 | 31,300 | 30,350 | 31,100 | 31,100 | 13.415.697 |
| 09. Mai 2024 | 30,750 | 30,750 | 30,300 | 30,500 | 30,500 | 17.183.707 |
| 08. Mai 2024 | 30,250 | 30,900 | 30,200 | 30,550 | 30,550 | 21.403.614 |
| 07. Mai 2024 | 30,650 | 30,950 | 30,150 | 30,250 | 30,250 | 11.741.894 |
| 06. Mai 2024 | 30,000 | 30,700 | 29,600 | 30,700 | 30,700 | 17.981.980 |
| 03. Mai 2024 | 29,950 | 30,450 | 29,300 | 29,750 | 29,750 | 11.841.955 |
| 02. Mai 2024 | 29,400 | 29,750 | 29,200 | 29,700 | 29,700 | 17.476.442 |
| 30. Apr. 2024 | 27,450 | 29,500 | 27,450 | 29,250 | 29,250 | 22.071.805 |
| 29. Apr. 2024 | 26,950 | 27,700 | 26,650 | 27,100 | 27,100 | 11.185.703 |
| 26. Apr. 2024 | 26,500 | 27,150 | 26,350 | 26,950 | 26,950 | 11.198.741 |
| 25. Apr. 2024 | 26,200 | 26,650 | 25,850 | 26,450 | 26,450 | 8.566.240 |
| 24. Apr. 2024 | 26,300 | 26,450 | 25,900 | 26,200 | 26,200 | 9.538.095 |
| 23. Apr. 2024 | 26,550 | 26,600 | 25,850 | 26,300 | 26,300 | 11.499.888 |
| 22. Apr. 2024 | 26,400 | 26,900 | 26,100 | 26,200 | 26,200 | 10.684.899 |
| 19. Apr. 2024 | 26,100 | 26,300 | 25,700 | 26,050 | 26,050 | 11.026.173 |
| 18. Apr. 2024 | 25,300 | 26,800 | 25,250 | 26,600 | 26,600 | 17.249.763 |
| 17. Apr. 2024 | 25,350 | 25,650 | 25,050 | 25,500 | 25,500 | 14.263.397 |
| 16. Apr. 2024 | 25,250 | 25,900 | 25,150 | 25,450 | 25,450 | 12.732.498 |
| 15. Apr. 2024 | 25,200 | 25,750 | 25,000 | 25,500 | 25,500 | 12.910.880 |
| 12. Apr. 2024 | 25,600 | 25,900 | 25,100 | 25,250 | 25,250 | 14.130.092 |
| 11. Apr. 2024 | 24,800 | 25,800 | 24,750 | 25,700 | 25,700 | 11.848.571 |
| 10. Apr. 2024 | 25,400 | 25,650 | 25,050 | 25,200 | 25,200 | 10.454.207 |
| 09. Apr. 2024 | 26,000 | 26,150 | 25,400 | 25,600 | 25,600 | 8.204.195 |
| 08. Apr. 2024 | 25,200 | 25,750 | 25,050 | 25,350 | 25,350 | 9.652.860 |
| 05. Apr. 2024 | 25,150 | 25,850 | 24,700 | 25,650 | 25,650 | 10.156.777 |
| 03. Apr. 2024 | 24,800 | 25,300 | 24,800 | 25,000 | 25,000 | 12.606.785 |
| 02. Apr. 2024 | 24,850 | 25,500 | 24,350 | 25,100 | 25,100 | 21.159.916 |
| 28. März 2024 | 22,650 | 24,450 | 22,650 | 24,350 | 24,350 | 24.298.777 |
| 27. März 2024 | 22,500 | 22,850 | 22,100 | 22,500 | 22,500 | 18.855.881 |
| 26. März 2024 | 22,700 | 22,950 | 22,500 | 22,750 | 22,750 | 13.073.442 |
| 25. März 2024 | 22,300 | 23,100 | 22,200 | 22,750 | 22,750 | 18.095.566 |
| 22. März 2024 | 22,550 | 22,950 | 22,450 | 22,700 | 22,700 | 10.585.009 |
| 21. März 2024 | 23,550 | 23,600 | 22,950 | 23,150 | 23,150 | 13.168.680 |
| 20. März 2024 | 23,200 | 23,500 | 23,050 | 23,250 | 23,250 | 10.581.712 |
| 19. März 2024 | 23,350 | 23,800 | 23,200 | 23,350 | 23,350 | 9.819.071 |
| 18. März 2024 | 23,700 | 24,000 | 23,500 | 23,550 | 23,550 | 11.446.672 |
| 15. März 2024 | 23,850 | 24,050 | 23,400 | 23,650 | 23,650 | 106.360.001 |
| 14. März 2024 | 24,600 | 24,750 | 24,300 | 24,550 | 24,550 | 13.011.011 |
| 13. März 2024 | 24,450 | 24,700 | 24,250 | 24,450 | 24,450 | 7.835.984 |
| 12. März 2024 | 24,550 | 25,000 | 24,350 | 24,950 | 24,950 | 13.423.428 |
| 11. März 2024 | 24,150 | 24,550 | 24,000 | 24,400 | 24,400 | 7.026.341 |
| 08. März 2024 | 24,000 | 24,450 | 24,000 | 24,300 | 24,300 | 6.484.550 |
| 07. März 2024 | 24,200 | 24,700 | 23,950 | 24,200 | 24,200 | 8.187.770 |
| 06. März 2024 | 24,250 | 24,700 | 23,950 | 24,200 | 24,200 | 9.653.400 |
| 05. März 2024 | 24,200 | 24,650 | 24,100 | 24,250 | 24,250 | 6.678.936 |
| 04. März 2024 | 24,250 | 24,900 | 24,050 | 24,750 | 24,750 | 9.238.574 |
| 01. März 2024 | 23,650 | 24,450 | 23,550 | 24,300 | 24,300 | 11.724.754 |
| 29. Feb. 2024 | 23,550 | 24,250 | 23,550 | 23,900 | 23,900 | 12.311.439 |
| 28. Feb. 2024 | 24,300 | 24,300 | 23,700 | 23,800 | 23,800 | 10.557.400 |
| 27. Feb. 2024 | 24,300 | 24,500 | 23,750 | 24,300 | 24,300 | 11.507.716 |
| 26. Feb. 2024 | 24,200 | 24,700 | 24,100 | 24,300 | 24,300 | 6.362.991 |
| 23. Feb. 2024 | 24,200 | 24,550 | 23,950 | 24,200 | 24,200 | 5.487.692 |
| 22. Feb. 2024 | 24,400 | 24,600 | 24,000 | 24,550 | 24,550 | 7.368.177 |
| 21. Feb. 2024 | 23,550 | 24,750 | 23,400 | 24,200 | 24,200 | 9.588.945 |
| 20. Feb. 2024 | 23,050 | 23,900 | 22,950 | 23,800 | 23,800 | 7.196.067 |
| 19. Feb. 2024 | 24,150 | 24,150 | 23,200 | 23,250 | 23,250 | 5.006.751 |
| 16. Feb. 2024 | 23,400 | 24,200 | 23,350 | 24,150 | 24,150 | 4.246.380 |
| 15. Feb. 2024 | 23,150 | 23,850 | 23,150 | 23,750 | 23,750 | 3.201.496 |
| 14. Feb. 2024 | 22,850 | 23,800 | 22,700 | 23,600 | 23,600 | 3.870.431 |
| 09. Feb. 2024 | 23,350 | 23,350 | 23,350 | 23,350 | 23,350 | - |
| 08. Feb. 2024 | 23,800 | 23,900 | 23,000 | 23,200 | 23,200 | 11.172.272 |
| 07. Feb. 2024 | 23,700 | 24,200 | 23,550 | 23,750 | 23,750 | 11.588.994 |
| 06. Feb. 2024 | 22,300 | 24,250 | 22,200 | 24,100 | 24,100 | 16.449.114 |
| 05. Feb. 2024 | 22,100 | 22,700 | 22,050 | 22,300 | 22,300 | 8.225.455 |
| 02. Feb. 2024 | 22,450 | 23,050 | 22,200 | 22,300 | 22,300 | 8.221.905 |
| 01. Feb. 2024 | 21,650 | 22,550 | 21,500 | 22,250 | 22,250 | 11.139.342 |
| 31. Jan. 2024 | 22,300 | 22,650 | 21,750 | 22,050 | 22,050 | 16.049.465 |
| 30. Jan. 2024 | 22,400 | 22,500 | 21,900 | 22,050 | 22,050 | 13.766.233 |
| 29. Jan. 2024 | 22,100 | 23,000 | 22,100 | 22,700 | 22,700 | 13.373.132 |
| 26. Jan. 2024 | 22,350 | 22,650 | 22,100 | 22,400 | 22,400 | 9.636.826 |
| 25. Jan. 2024 | 22,300 | 22,550 | 22,050 | 22,400 | 22,400 | 7.185.542 |
| 24. Jan. 2024 | 21,450 | 22,350 | 21,350 | 22,200 | 22,200 | 10.714.956 |
| 23. Jan. 2024 | 21,450 | 21,750 | 20,700 | 21,350 | 21,350 | 14.042.649 |
| 22. Jan. 2024 | 21,450 | 21,850 | 21,100 | 21,200 | 21,200 | 11.916.745 |
| 19. Jan. 2024 | 21,300 | 21,800 | 21,100 | 21,450 | 21,450 | 9.294.000 |
| 18. Jan. 2024 | 21,250 | 21,550 | 20,900 | 21,250 | 21,250 | 9.292.398 |
| 17. Jan. 2024 | 21,750 | 21,950 | 21,350 | 21,500 | 21,500 | 13.022.235 |
| 16. Jan. 2024 | 22,050 | 22,300 | 21,750 | 21,750 | 21,750 | 7.129.941 |
| 15. Jan. 2024 | 21,800 | 21,800 | 21,800 | 21,800 | 21,800 | - |
| 12. Jan. 2024 | 21,800 | 22,200 | 21,700 | 21,900 | 21,900 | 3.352.497 |
| 11. Jan. 2024 | 22,100 | 22,150 | 21,650 | 21,800 | 21,800 | 6.728.600 |
| 10. Jan. 2024 | 21,550 | 22,000 | 21,550 | 21,800 | 21,800 | 5.534.408 |
| 09. Jan. 2024 | 21,650 | 21,950 | 21,600 | 21,650 | 21,650 | 6.886.224 |
| 08. Jan. 2024 | 22,000 | 22,100 | 21,500 | 21,550 | 21,550 | 12.314.207 |
| 05. Jan. 2024 | 21,400 | 22,250 | 21,200 | 22,000 | 22,000 | 9.808.402 |
| 04. Jan. 2024 | 21,400 | 21,500 | 21,100 | 21,400 | 21,400 | 5.954.996 |
| 03. Jan. 2024 | 21,550 | 21,650 | 21,350 | 21,400 | 21,400 | 4.056.166 |
| 02. Jan. 2024 | 22,400 | 22,400 | 21,550 | 21,650 | 21,650 | 2.999.765 |
| 29. Dez. 2023 | 22,050 | 22,300 | 21,800 | 22,050 | 22,050 | 5.025.422 |
| 28. Dez. 2023 | 21,800 | 22,150 | 21,500 | 22,050 | 22,050 | 9.310.650 |
| 27. Dez. 2023 | 21,500 | 21,750 | 21,100 | 21,600 | 21,600 | 7.386.949 |
| 22. Dez. 2023 | 21,150 | 21,700 | 20,300 | 21,300 | 21,300 | 10.415.873 |
| 21. Dez. 2023 | 20,750 | 21,100 | 20,450 | 21,100 | 21,100 | 7.344.410 |
| 20. Dez. 2023 | 21,300 | 21,300 | 20,650 | 20,750 | 20,750 | 16.265.796 |
| 19. Dez. 2023 | 20,650 | 21,000 | 20,450 | 20,850 | 20,850 | 5.199.623 |
| 18. Dez. 2023 | 20,500 | 20,950 | 20,100 | 20,900 | 20,900 | 11.613.810 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
