Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.596,46 -796,39 (-1,39%)
Angelalign Technology Inc. (6699.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 56,050 | 57,000 | 55,950 | 56,750 | 56,750 | 182.460 |
| 27. Juni 2024 | 57,650 | 57,800 | 55,600 | 55,850 | 55,850 | 269.800 |
| 26. Juni 2024 | 57,950 | 58,150 | 56,300 | 57,750 | 57,750 | 313.200 |
| 25. Juni 2024 | 57,900 | 58,450 | 56,400 | 57,450 | 57,450 | 298.800 |
| 24. Juni 2024 | 58,200 | 58,200 | 56,000 | 57,650 | 57,650 | 517.000 |
| 21. Juni 2024 | 60,100 | 60,100 | 57,200 | 58,250 | 58,250 | 563.800 |
| 20. Juni 2024 | 60,650 | 61,950 | 59,500 | 60,000 | 60,000 | 349.600 |
| 19. Juni 2024 | 58,700 | 60,800 | 58,450 | 60,800 | 60,800 | 222.226 |
| 18. Juni 2024 | 59,000 | 59,000 | 57,000 | 58,600 | 58,600 | 386.900 |
| 17. Juni 2024 | 59,600 | 59,600 | 57,300 | 58,550 | 58,550 | 385.000 |
| 14. Juni 2024 | 59,200 | 61,050 | 58,550 | 58,850 | 58,850 | 466.550 |
| 13. Juni 2024 | 61,100 | 61,100 | 59,050 | 59,300 | 59,300 | 953.000 |
| 12. Juni 2024 | 60,400 | 61,450 | 59,500 | 60,000 | 60,000 | 386.800 |
| 11. Juni 2024 | 63,300 | 63,300 | 59,100 | 60,250 | 60,250 | 449.840 |
| 07. Juni 2024 | 64,750 | 64,200 | 61,500 | 61,950 | 61,950 | 132.000 |
| 06. Juni 2024 | 63,400 | 65,400 | 62,350 | 62,800 | 62,800 | 165.136 |
| 05. Juni 2024 | 65,000 | 65,700 | 63,050 | 63,300 | 63,300 | 224.550 |
| 04. Juni 2024 | 60,550 | 65,200 | 60,550 | 64,650 | 64,650 | 909.014 |
| 03. Juni 2024 | 61,250 | 61,950 | 60,000 | 60,550 | 60,550 | 414.810 |
| 31. Mai 2024 | 63,550 | 63,650 | 60,700 | 61,250 | 61,250 | 755.400 |
| 30. Mai 2024 | 63,100 | 64,050 | 62,050 | 62,800 | 62,800 | 464.080 |
| 29. Mai 2024 | 65,350 | 65,850 | 62,000 | 63,400 | 63,400 | 581.484 |
| 28. Mai 2024 | 65,300 | 67,400 | 64,100 | 65,050 | 65,050 | 444.628 |
| 27. Mai 2024 | 67,950 | 68,400 | 64,250 | 65,950 | 65,950 | 774.600 |
| 27. Mai 2024 | 1.1 Dividende | |||||
| 24. Mai 2024 | 68,000 | 68,000 | 66,500 | 67,400 | 66,300 | 344.800 |
| 23. Mai 2024 | 69,000 | 69,300 | 67,400 | 68,900 | 67,776 | 247.620 |
| 22. Mai 2024 | 73,350 | 73,350 | 68,700 | 69,250 | 68,120 | 368.080 |
| 21. Mai 2024 | 74,400 | 74,800 | 69,100 | 70,750 | 69,595 | 1.209.800 |
| 20. Mai 2024 | 76,200 | 77,400 | 74,800 | 75,500 | 74,268 | 245.600 |
| 17. Mai 2024 | 76,000 | 77,500 | 74,600 | 76,300 | 75,055 | 590.600 |
| 16. Mai 2024 | 76,000 | 76,400 | 74,650 | 75,450 | 74,219 | 498.430 |
| 14. Mai 2024 | 75,450 | 76,500 | 74,000 | 75,800 | 74,563 | 463.600 |
| 13. Mai 2024 | 75,500 | 77,100 | 73,500 | 76,300 | 75,055 | 373.400 |
| 10. Mai 2024 | 79,800 | 79,900 | 74,700 | 75,500 | 74,268 | 521.110 |
| 09. Mai 2024 | 76,200 | 78,900 | 75,800 | 78,850 | 77,563 | 411.400 |
| 08. Mai 2024 | 77,550 | 77,900 | 74,250 | 76,400 | 75,153 | 313.600 |
| 07. Mai 2024 | 77,750 | 77,750 | 75,550 | 76,900 | 75,645 | 228.400 |
| 06. Mai 2024 | 77,950 | 80,500 | 76,600 | 77,400 | 76,137 | 408.500 |
| 03. Mai 2024 | 79,100 | 80,750 | 77,000 | 77,700 | 76,432 | 369.627 |
| 02. Mai 2024 | 80,000 | 80,950 | 77,950 | 79,100 | 77,809 | 238.700 |
| 30. Apr. 2024 | 79,550 | 80,000 | 77,300 | 79,000 | 77,711 | 297.400 |
| 29. Apr. 2024 | 80,000 | 82,800 | 78,750 | 79,700 | 78,399 | 479.800 |
| 26. Apr. 2024 | 76,000 | 80,200 | 76,000 | 80,000 | 78,694 | 470.000 |
| 25. Apr. 2024 | 76,900 | 77,400 | 74,850 | 76,000 | 74,760 | 228.000 |
| 24. Apr. 2024 | 74,500 | 78,200 | 73,550 | 77,300 | 76,038 | 418.670 |
| 23. Apr. 2024 | 73,000 | 75,350 | 69,850 | 74,250 | 73,038 | 451.600 |
| 22. Apr. 2024 | 73,700 | 74,200 | 70,150 | 72,800 | 71,612 | 545.000 |
| 19. Apr. 2024 | 74,950 | 75,400 | 71,650 | 73,600 | 72,399 | 303.500 |
| 18. Apr. 2024 | 77,000 | 77,350 | 73,600 | 74,950 | 73,727 | 460.400 |
| 17. Apr. 2024 | 76,450 | 78,850 | 75,700 | 77,000 | 75,743 | 406.400 |
| 16. Apr. 2024 | 78,050 | 78,950 | 75,100 | 76,450 | 75,202 | 285.202 |
| 15. Apr. 2024 | 77,500 | 79,750 | 76,500 | 78,700 | 77,416 | 331.210 |
| 12. Apr. 2024 | 78,150 | 79,450 | 77,000 | 78,000 | 76,727 | 320.460 |
| 11. Apr. 2024 | 77,700 | 79,250 | 76,050 | 78,200 | 76,924 | 174.100 |
| 10. Apr. 2024 | 76,700 | 79,300 | 76,300 | 78,050 | 76,776 | 316.450 |
| 09. Apr. 2024 | 76,900 | 79,300 | 76,450 | 76,600 | 75,350 | 310.210 |
| 08. Apr. 2024 | 78,000 | 78,900 | 74,900 | 76,900 | 75,645 | 697.000 |
| 05. Apr. 2024 | 79,200 | 81,000 | 75,000 | 78,000 | 76,727 | 144.159 |
| 03. Apr. 2024 | 76,750 | 81,950 | 75,450 | 79,200 | 77,907 | 1.109.061 |
| 02. Apr. 2024 | 77,850 | 77,850 | 72,500 | 76,750 | 75,497 | 1.005.011 |
| 28. März 2024 | 73,400 | 76,900 | 73,150 | 75,200 | 73,973 | 442.600 |
| 27. März 2024 | 72,250 | 74,450 | 72,000 | 73,500 | 72,300 | 237.000 |
| 26. März 2024 | 75,850 | 76,000 | 72,150 | 73,450 | 72,251 | 402.030 |
| 25. März 2024 | 76,000 | 77,000 | 73,200 | 75,800 | 74,563 | 727.600 |
| 22. März 2024 | 75,650 | 76,500 | 72,600 | 75,900 | 74,661 | 677.600 |
| 21. März 2024 | 75,100 | 77,750 | 73,800 | 75,350 | 74,120 | 699.265 |
| 20. März 2024 | 65,250 | 78,000 | 65,100 | 75,100 | 73,874 | 2.870.308 |
| 19. März 2024 | 64,600 | 66,350 | 64,550 | 65,100 | 64,038 | 129.400 |
| 18. März 2024 | 64,700 | 66,800 | 62,300 | 66,500 | 65,415 | 347.000 |
| 15. März 2024 | 64,600 | 65,100 | 62,100 | 63,550 | 62,513 | 277.615 |
| 14. März 2024 | 67,300 | 69,800 | 63,250 | 64,600 | 63,546 | 748.800 |
| 13. März 2024 | 65,200 | 67,100 | 64,000 | 67,100 | 66,005 | 377.200 |
| 12. März 2024 | 63,500 | 67,600 | 63,500 | 66,200 | 65,120 | 618.400 |
| 11. März 2024 | 61,500 | 64,800 | 58,700 | 63,500 | 62,464 | 790.254 |
| 08. März 2024 | 60,800 | 62,300 | 58,800 | 60,300 | 59,316 | 490.400 |
| 07. März 2024 | 61,500 | 62,500 | 60,150 | 60,800 | 59,808 | 394.000 |
| 06. März 2024 | 61,500 | 63,150 | 60,550 | 61,250 | 60,250 | 315.666 |
| 05. März 2024 | 63,100 | 64,000 | 61,300 | 62,050 | 61,037 | 284.215 |
| 04. März 2024 | 64,900 | 66,900 | 63,800 | 64,450 | 63,398 | 471.566 |
| 01. März 2024 | 66,350 | 66,800 | 63,850 | 66,350 | 65,267 | 582.200 |
| 29. Feb. 2024 | 64,650 | 67,550 | 64,650 | 65,750 | 64,677 | 682.800 |
| 28. Feb. 2024 | 67,550 | 69,250 | 63,150 | 64,650 | 63,595 | 949.000 |
| 27. Feb. 2024 | 64,500 | 68,000 | 62,250 | 67,550 | 66,448 | 722.395 |
| 26. Feb. 2024 | 62,050 | 65,650 | 62,050 | 64,900 | 63,841 | 594.000 |
| 23. Feb. 2024 | 62,250 | 63,600 | 61,700 | 63,400 | 62,365 | 297.618 |
| 22. Feb. 2024 | 59,500 | 62,250 | 59,400 | 62,250 | 61,234 | 743.800 |
| 21. Feb. 2024 | 57,050 | 61,650 | 56,050 | 59,500 | 58,529 | 1.130.600 |
| 20. Feb. 2024 | 56,450 | 58,350 | 54,650 | 57,950 | 57,004 | 481.200 |
| 19. Feb. 2024 | 58,150 | 58,150 | 53,400 | 56,400 | 55,480 | 560.600 |
| 16. Feb. 2024 | 54,950 | 58,450 | 54,850 | 58,150 | 57,201 | 216.800 |
| 15. Feb. 2024 | 54,000 | 55,000 | 53,000 | 54,400 | 53,512 | 141.000 |
| 14. Feb. 2024 | 50,850 | 53,100 | 49,200 | 53,050 | 52,184 | 214.250 |
| 09. Feb. 2024 | 51,000 | 51,000 | 51,000 | 51,000 | 50,168 | - |
| 08. Feb. 2024 | 54,050 | 55,800 | 52,200 | 53,900 | 53,020 | 360.000 |
| 07. Feb. 2024 | 54,250 | 56,800 | 53,300 | 53,900 | 53,020 | 608.600 |
| 06. Feb. 2024 | 49,050 | 54,150 | 47,900 | 53,400 | 52,528 | 696.200 |
| 05. Feb. 2024 | 48,000 | 50,250 | 45,100 | 49,050 | 48,249 | 1.000.920 |
| 02. Feb. 2024 | 54,600 | 56,000 | 46,200 | 47,200 | 46,430 | 1.434.800 |
| 01. Feb. 2024 | 55,400 | 56,300 | 52,700 | 53,950 | 53,070 | 337.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
