Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
39.583,08 +241,58 (+0,61%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.364,81 +1.679,29 (+2,96%) CMC Crypto 200
1.288,36 +4,53 (+0,35%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Haidilao International Holding Ltd. (6862.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 14,000 | 14,520 | 13,940 | 14,040 | 14,040 | 18.751.976 |
| 27. Juni 2024 | 14,600 | 14,600 | 14,020 | 14,100 | 14,100 | 14.629.971 |
| 26. Juni 2024 | 14,720 | 14,800 | 14,320 | 14,600 | 14,600 | 9.648.634 |
| 25. Juni 2024 | 14,700 | 15,040 | 14,500 | 14,840 | 14,840 | 15.010.824 |
| 24. Juni 2024 | 14,900 | 14,900 | 14,000 | 14,680 | 14,680 | 37.565.852 |
| 21. Juni 2024 | 15,340 | 15,360 | 14,940 | 15,100 | 15,100 | 17.205.193 |
| 20. Juni 2024 | 16,260 | 16,400 | 15,120 | 15,360 | 15,360 | 28.876.048 |
| 19. Juni 2024 | 16,000 | 16,460 | 16,000 | 16,320 | 16,320 | 8.494.688 |
| 18. Juni 2024 | 16,360 | 16,440 | 15,880 | 15,960 | 15,960 | 9.206.368 |
| 17. Juni 2024 | 16,520 | 16,560 | 16,180 | 16,360 | 16,360 | 5.741.997 |
| 14. Juni 2024 | 16,780 | 16,860 | 16,520 | 16,520 | 16,520 | 6.012.267 |
| 13. Juni 2024 | 16,320 | 16,860 | 16,220 | 16,780 | 16,780 | 12.933.686 |
| 12. Juni 2024 | 16,340 | 16,500 | 15,960 | 16,160 | 16,160 | 9.310.234 |
| 11. Juni 2024 | 16,200 | 16,640 | 16,200 | 16,380 | 16,380 | 14.643.012 |
| 07. Juni 2024 | 17,100 | 17,160 | 16,520 | 16,580 | 16,580 | 10.553.024 |
| 07. Juni 2024 | 0.824 Dividende | |||||
| 06. Juni 2024 | 18,040 | 18,200 | 17,620 | 17,680 | 16,856 | 9.630.561 |
| 05. Juni 2024 | 18,400 | 18,500 | 17,820 | 17,880 | 17,047 | 5.783.848 |
| 04. Juni 2024 | 18,120 | 18,500 | 17,960 | 18,260 | 17,409 | 4.952.646 |
| 03. Juni 2024 | 17,520 | 18,360 | 17,500 | 18,120 | 17,275 | 11.608.214 |
| 31. Mai 2024 | 18,000 | 18,100 | 17,200 | 17,360 | 16,551 | 21.265.804 |
| 30. Mai 2024 | 18,060 | 18,320 | 17,700 | 17,800 | 16,970 | 7.291.177 |
| 29. Mai 2024 | 18,600 | 18,600 | 18,080 | 18,100 | 17,256 | 7.010.009 |
| 28. Mai 2024 | 18,920 | 19,040 | 18,640 | 18,700 | 17,828 | 5.898.600 |
| 27. Mai 2024 | 18,700 | 18,880 | 18,140 | 18,820 | 17,943 | 10.183.522 |
| 24. Mai 2024 | 18,740 | 18,960 | 18,300 | 18,500 | 17,638 | 11.568.042 |
| 23. Mai 2024 | 19,360 | 19,420 | 18,860 | 18,920 | 18,038 | 6.471.310 |
| 22. Mai 2024 | 19,260 | 19,540 | 19,120 | 19,360 | 18,458 | 4.407.330 |
| 21. Mai 2024 | 20,050 | 20,050 | 19,220 | 19,380 | 18,477 | 13.483.572 |
| 20. Mai 2024 | 19,940 | 20,450 | 19,940 | 20,350 | 19,402 | 9.185.416 |
| 17. Mai 2024 | 20,550 | 20,900 | 19,760 | 19,940 | 19,011 | 14.917.279 |
| 16. Mai 2024 | 20,250 | 20,650 | 19,800 | 20,400 | 19,449 | 8.782.729 |
| 14. Mai 2024 | 20,100 | 20,550 | 20,100 | 20,100 | 19,163 | 6.041.197 |
| 13. Mai 2024 | 19,700 | 20,200 | 19,600 | 20,050 | 19,116 | 10.852.488 |
| 10. Mai 2024 | 18,980 | 20,050 | 18,980 | 19,900 | 18,973 | 19.827.533 |
| 09. Mai 2024 | 18,920 | 19,080 | 18,680 | 18,980 | 18,095 | 8.727.129 |
| 08. Mai 2024 | 18,900 | 19,240 | 18,560 | 18,720 | 17,848 | 16.538.496 |
| 07. Mai 2024 | 19,440 | 19,460 | 18,800 | 18,860 | 17,981 | 11.143.200 |
| 06. Mai 2024 | 19,000 | 19,380 | 18,560 | 19,300 | 18,400 | 17.731.468 |
| 03. Mai 2024 | 19,800 | 19,800 | 18,640 | 19,100 | 18,210 | 16.258.858 |
| 02. Mai 2024 | 17,760 | 19,380 | 17,520 | 19,140 | 18,248 | 18.196.166 |
| 30. Apr. 2024 | 17,920 | 18,400 | 17,720 | 17,880 | 17,047 | 11.126.825 |
| 29. Apr. 2024 | 17,960 | 18,540 | 17,800 | 17,920 | 17,085 | 16.987.527 |
| 26. Apr. 2024 | 16,940 | 18,100 | 16,780 | 17,980 | 17,142 | 18.460.299 |
| 25. Apr. 2024 | 16,400 | 16,920 | 16,400 | 16,880 | 16,093 | 10.430.300 |
| 24. Apr. 2024 | 16,900 | 17,140 | 16,100 | 16,640 | 15,864 | 10.937.405 |
| 23. Apr. 2024 | 16,240 | 16,760 | 16,120 | 16,640 | 15,864 | 10.818.302 |
| 22. Apr. 2024 | 16,200 | 16,420 | 15,940 | 16,020 | 15,273 | 10.034.815 |
| 19. Apr. 2024 | 16,520 | 16,580 | 15,600 | 15,960 | 15,216 | 14.700.259 |
| 18. Apr. 2024 | 16,460 | 16,940 | 16,300 | 16,660 | 15,884 | 7.284.412 |
| 17. Apr. 2024 | 16,240 | 16,660 | 16,240 | 16,460 | 15,693 | 7.009.985 |
| 16. Apr. 2024 | 17,220 | 17,220 | 16,240 | 16,400 | 15,636 | 21.236.267 |
| 15. Apr. 2024 | 17,000 | 17,380 | 16,980 | 17,220 | 16,417 | 6.987.808 |
| 12. Apr. 2024 | 17,580 | 17,760 | 17,120 | 17,340 | 16,532 | 11.990.205 |
| 11. Apr. 2024 | 17,360 | 17,860 | 17,360 | 17,720 | 16,894 | 8.199.527 |
| 10. Apr. 2024 | 17,800 | 17,980 | 17,480 | 17,860 | 17,028 | 9.445.264 |
| 09. Apr. 2024 | 17,500 | 17,760 | 17,380 | 17,640 | 16,818 | 11.347.271 |
| 08. Apr. 2024 | 17,120 | 17,800 | 16,900 | 17,180 | 16,379 | 13.221.757 |
| 05. Apr. 2024 | 17,600 | 17,680 | 16,900 | 17,200 | 16,398 | 6.739.185 |
| 03. Apr. 2024 | 17,700 | 17,840 | 17,260 | 17,560 | 16,742 | 13.405.622 |
| 02. Apr. 2024 | 17,880 | 18,320 | 17,820 | 18,060 | 17,218 | 22.912.323 |
| 28. März 2024 | 16,860 | 17,760 | 16,720 | 17,660 | 16,837 | 32.610.135 |
| 27. März 2024 | 17,020 | 17,720 | 16,440 | 16,860 | 16,074 | 26.457.005 |
| 26. März 2024 | 17,320 | 17,320 | 16,740 | 17,020 | 16,227 | 12.146.775 |
| 25. März 2024 | 17,660 | 17,820 | 16,960 | 17,080 | 16,284 | 17.173.430 |
| 22. März 2024 | 17,900 | 17,960 | 17,260 | 17,580 | 16,761 | 22.032.202 |
| 21. März 2024 | 17,260 | 18,120 | 17,260 | 18,020 | 17,180 | 19.724.530 |
| 20. März 2024 | 17,400 | 17,600 | 17,040 | 17,080 | 16,284 | 15.920.875 |
| 19. März 2024 | 17,060 | 17,780 | 16,960 | 17,480 | 16,665 | 20.757.001 |
| 18. März 2024 | 17,060 | 17,460 | 16,680 | 17,300 | 16,494 | 22.090.855 |
| 15. März 2024 | 16,820 | 17,260 | 16,700 | 17,240 | 16,437 | 21.874.146 |
| 14. März 2024 | 16,600 | 17,580 | 16,580 | 17,240 | 16,437 | 29.665.289 |
| 13. März 2024 | 16,480 | 17,000 | 16,320 | 16,720 | 15,941 | 28.677.932 |
| 12. März 2024 | 14,800 | 17,460 | 14,640 | 16,680 | 15,903 | 72.638.239 |
| 11. März 2024 | 14,100 | 14,700 | 13,940 | 14,680 | 13,996 | 18.928.516 |
| 08. März 2024 | 13,640 | 14,240 | 13,640 | 14,060 | 13,405 | 12.934.353 |
| 07. März 2024 | 14,200 | 14,200 | 13,560 | 13,640 | 13,004 | 13.586.273 |
| 06. März 2024 | 13,560 | 14,280 | 13,500 | 14,200 | 13,538 | 18.365.319 |
| 05. März 2024 | 14,300 | 14,720 | 13,540 | 13,560 | 12,928 | 33.388.627 |
| 04. März 2024 | 14,380 | 14,380 | 13,840 | 13,980 | 13,328 | 14.642.856 |
| 01. März 2024 | 14,340 | 14,420 | 13,840 | 14,300 | 13,634 | 12.518.252 |
| 29. Feb. 2024 | 13,880 | 14,440 | 13,840 | 14,340 | 13,672 | 15.253.854 |
| 28. Feb. 2024 | 14,660 | 14,880 | 13,920 | 13,920 | 13,271 | 16.421.654 |
| 27. Feb. 2024 | 14,300 | 14,680 | 14,040 | 14,640 | 13,958 | 10.351.712 |
| 26. Feb. 2024 | 14,340 | 14,700 | 14,240 | 14,340 | 13,672 | 9.806.555 |
| 23. Feb. 2024 | 14,400 | 14,700 | 14,220 | 14,380 | 13,710 | 11.678.237 |
| 22. Feb. 2024 | 14,180 | 14,620 | 13,920 | 14,600 | 13,920 | 13.725.936 |
| 21. Feb. 2024 | 14,100 | 14,420 | 13,300 | 14,060 | 13,405 | 32.508.150 |
| 20. Feb. 2024 | 13,800 | 14,160 | 13,600 | 13,840 | 13,195 | 8.320.911 |
| 19. Feb. 2024 | 14,400 | 14,420 | 13,400 | 13,820 | 13,176 | 21.483.017 |
| 16. Feb. 2024 | 13,340 | 14,260 | 13,120 | 14,200 | 13,538 | 13.091.841 |
| 15. Feb. 2024 | 13,280 | 13,400 | 12,980 | 13,360 | 12,737 | 3.729.937 |
| 14. Feb. 2024 | 12,940 | 13,360 | 12,600 | 13,280 | 12,661 | 4.340.840 |
| 09. Feb. 2024 | 13,100 | 13,100 | 13,100 | 13,100 | 12,489 | - |
| 08. Feb. 2024 | 13,100 | 13,380 | 12,880 | 13,220 | 12,604 | 9.032.746 |
| 07. Feb. 2024 | 13,580 | 13,880 | 12,940 | 13,060 | 12,451 | 16.240.497 |
| 06. Feb. 2024 | 12,440 | 13,200 | 12,340 | 13,160 | 12,547 | 14.643.229 |
| 05. Feb. 2024 | 12,180 | 12,740 | 12,180 | 12,440 | 11,860 | 7.559.445 |
| 02. Feb. 2024 | 12,880 | 13,300 | 12,400 | 12,560 | 11,975 | 8.245.745 |
| 01. Feb. 2024 | 12,300 | 13,200 | 12,300 | 12,820 | 12,223 | 16.772.560 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
