Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,30 -34,70 (-1,46%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.978,79 -781,75 (-1,29%)
CNOOC Limited (80883.HK)
HKSE - HKSE Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 02:28PM HKT
Zeitraum:
22. Juni 2023 - 22. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 21,400 | 21,500 | 21,000 | 21,300 | 21,300 | 118.000 |
| 20. Juni 2024 | 21,300 | 21,950 | 21,300 | 21,850 | 21,850 | 135.000 |
| 19. Juni 2024 | 20,200 | 21,050 | 20,200 | 21,100 | 21,100 | 99.000 |
| 18. Juni 2024 | 19,820 | 20,050 | 19,820 | 20,050 | 20,050 | 134.000 |
| 17. Juni 2024 | 19,800 | 20,000 | 19,640 | 19,640 | 19,640 | 24.000 |
| 14. Juni 2024 | 20,000 | 20,200 | 19,700 | 19,840 | 19,840 | 70.000 |
| 13. Juni 2024 | 19,780 | 20,100 | 19,780 | 19,920 | 19,920 | 132.000 |
| 13. Juni 2024 | 0.611893 Dividende | |||||
| 12. Juni 2024 | 19,900 | 20,300 | 19,880 | 20,300 | 19,688 | 1.050.000 |
| 11. Juni 2024 | 20,000 | 20,050 | 19,460 | 19,960 | 19,358 | 73.000 |
| 07. Juni 2024 | 19,500 | 19,800 | 19,500 | 19,600 | 19,009 | 23.000 |
| 06. Juni 2024 | 19,260 | 19,700 | 19,260 | 19,700 | 19,106 | 44.000 |
| 05. Juni 2024 | 18,920 | 19,100 | 18,780 | 18,900 | 18,330 | 198.000 |
| 04. Juni 2024 | 18,800 | 19,360 | 18,800 | 19,220 | 18,641 | 98.000 |
| 03. Juni 2024 | 19,460 | 20,100 | 19,400 | 19,520 | 18,932 | 91.000 |
| 31. Mai 2024 | 19,000 | 19,520 | 19,000 | 19,380 | 18,796 | 151.000 |
| 30. Mai 2024 | 19,420 | 19,500 | 18,860 | 19,000 | 18,427 | 68.000 |
| 29. Mai 2024 | 19,480 | 19,620 | 19,380 | 19,620 | 19,029 | 253.000 |
| 28. Mai 2024 | 19,200 | 19,440 | 19,180 | 19,200 | 18,621 | 138.000 |
| 27. Mai 2024 | 18,400 | 19,020 | 18,400 | 19,000 | 18,427 | 440.000 |
| 24. Mai 2024 | 18,080 | 18,280 | 18,060 | 18,260 | 17,710 | 953.000 |
| 23. Mai 2024 | 17,600 | 17,700 | 17,580 | 17,820 | 17,283 | 1.535.000 |
| 22. Mai 2024 | 17,800 | 17,900 | 17,660 | 17,660 | 17,128 | 152.000 |
| 21. Mai 2024 | 18,260 | 18,260 | 17,800 | 17,820 | 17,283 | 759.000 |
| 20. Mai 2024 | 17,920 | 18,420 | 17,920 | 18,280 | 17,729 | 86.000 |
| 17. Mai 2024 | 17,960 | 18,040 | 17,860 | 17,900 | 17,360 | 240.000 |
| 16. Mai 2024 | 18,100 | 18,100 | 17,780 | 17,880 | 17,341 | 510.000 |
| 14. Mai 2024 | 18,540 | 18,540 | 18,140 | 18,180 | 17,632 | 227.000 |
| 13. Mai 2024 | 18,920 | 18,920 | 18,460 | 18,560 | 18,001 | 358.000 |
| 10. Mai 2024 | 18,700 | 19,020 | 18,700 | 18,940 | 18,369 | 180.000 |
| 09. Mai 2024 | 18,500 | 18,540 | 18,380 | 18,400 | 17,845 | 44.000 |
| 08. Mai 2024 | 18,500 | 18,640 | 18,500 | 18,380 | 17,826 | 17.000 |
| 07. Mai 2024 | 18,360 | 18,380 | 18,260 | 18,300 | 17,748 | 130.000 |
| 06. Mai 2024 | 18,680 | 18,680 | 18,100 | 18,140 | 17,593 | 207.000 |
| 03. Mai 2024 | 18,920 | 18,920 | 18,680 | 18,680 | 18,117 | 33.000 |
| 02. Mai 2024 | 18,600 | 18,880 | 18,500 | 18,600 | 18,039 | 33.000 |
| 30. Apr. 2024 | 18,500 | 19,120 | 18,500 | 18,820 | 18,253 | 173.000 |
| 29. Apr. 2024 | 18,520 | 18,520 | 18,220 | 18,380 | 17,826 | 212.000 |
| 26. Apr. 2024 | 17,900 | 18,680 | 17,900 | 18,300 | 17,748 | 3.571.000 |
| 25. Apr. 2024 | 17,440 | 17,560 | 17,300 | 17,580 | 17,050 | 482.000 |
| 24. Apr. 2024 | 17,160 | 17,380 | 17,060 | 17,380 | 16,856 | 1.389.000 |
| 23. Apr. 2024 | 16,740 | 17,140 | 16,740 | 17,000 | 16,488 | 46.000 |
| 22. Apr. 2024 | 17,240 | 17,280 | 16,800 | 16,860 | 16,352 | 146.000 |
| 19. Apr. 2024 | 17,400 | 17,620 | 17,300 | 17,300 | 16,779 | 27.000 |
| 18. Apr. 2024 | 17,360 | 17,360 | 17,040 | 17,040 | 16,526 | 150.000 |
| 17. Apr. 2024 | 17,580 | 17,600 | 17,400 | 17,400 | 16,876 | 95.000 |
| 16. Apr. 2024 | 18,040 | 18,040 | 17,660 | 17,660 | 17,128 | 50.000 |
| 15. Apr. 2024 | 17,700 | 18,000 | 17,660 | 17,900 | 17,360 | 70.000 |
| 12. Apr. 2024 | 17,800 | 17,800 | 17,620 | 17,740 | 17,205 | 73.000 |
| 11. Apr. 2024 | 17,780 | 18,000 | 17,780 | 17,920 | 17,380 | 22.000 |
| 10. Apr. 2024 | 17,280 | 17,760 | 17,160 | 17,720 | 17,186 | 24.000 |
| 09. Apr. 2024 | 17,800 | 17,800 | 17,440 | 17,480 | 16,953 | 35.000 |
| 08. Apr. 2024 | 17,900 | 18,300 | 17,640 | 17,660 | 17,128 | 126.000 |
| 05. Apr. 2024 | 17,820 | 17,980 | 17,500 | 17,980 | 17,438 | 28.000 |
| 03. Apr. 2024 | 17,740 | 17,980 | 17,740 | 17,820 | 17,283 | 37.000 |
| 02. Apr. 2024 | 17,320 | 17,740 | 17,320 | 17,740 | 17,205 | 259.000 |
| 28. März 2024 | 16,360 | 16,860 | 16,260 | 16,800 | 16,294 | 187.000 |
| 27. März 2024 | 16,500 | 16,540 | 16,260 | 16,260 | 15,770 | 39.000 |
| 26. März 2024 | 16,800 | 16,980 | 16,480 | 16,600 | 16,100 | 17.000 |
| 25. März 2024 | 16,740 | 16,800 | 16,740 | 16,760 | 16,255 | 42.000 |
| 22. März 2024 | 16,360 | 16,560 | 15,980 | 16,420 | 15,925 | 211.000 |
| 21. März 2024 | 16,800 | 17,000 | 16,800 | 16,800 | 16,294 | 2.337.000 |
| 20. März 2024 | 16,460 | 16,680 | 16,360 | 16,680 | 16,177 | 46.000 |
| 19. März 2024 | 16,320 | 16,680 | 16,320 | 16,460 | 15,964 | 74.000 |
| 18. März 2024 | 16,160 | 16,180 | 16,100 | 16,120 | 15,634 | 18.000 |
| 15. März 2024 | 16,520 | 16,520 | 15,980 | 16,160 | 15,673 | 33.000 |
| 14. März 2024 | 16,280 | 16,580 | 16,200 | 16,300 | 15,809 | 31.000 |
| 13. März 2024 | 15,860 | 16,280 | 15,800 | 16,220 | 15,731 | 49.000 |
| 12. März 2024 | 15,800 | 15,920 | 15,700 | 15,860 | 15,382 | 60.000 |
| 11. März 2024 | 16,240 | 16,280 | 15,940 | 15,940 | 15,460 | 177.000 |
| 08. März 2024 | 16,160 | 16,700 | 16,160 | 16,580 | 16,080 | 71.000 |
| 07. März 2024 | 15,760 | 16,120 | 15,760 | 15,940 | 15,460 | 41.000 |
| 06. März 2024 | 15,580 | 15,580 | 15,400 | 15,400 | 14,936 | 621.000 |
| 05. März 2024 | 15,260 | 15,520 | 15,260 | 15,340 | 14,878 | 88.000 |
| 04. März 2024 | 15,280 | 15,400 | 15,240 | 15,360 | 14,897 | 53.000 |
| 01. März 2024 | 14,980 | 15,000 | 14,840 | 14,900 | 14,451 | 36.000 |
| 29. Feb. 2024 | 15,120 | 15,120 | 14,880 | 14,880 | 14,431 | 58.000 |
| 28. Feb. 2024 | 15,440 | 15,440 | 15,200 | 15,260 | 14,800 | 64.000 |
| 27. Feb. 2024 | 15,400 | 15,660 | 15,400 | 15,440 | 14,975 | 87.000 |
| 26. Feb. 2024 | 15,300 | 15,380 | 15,300 | 15,340 | 14,878 | 35.000 |
| 23. Feb. 2024 | 15,000 | 15,300 | 14,900 | 15,060 | 14,606 | 141.000 |
| 22. Feb. 2024 | 14,640 | 14,940 | 14,640 | 14,940 | 14,490 | 141.000 |
| 21. Feb. 2024 | 14,560 | 14,560 | 14,180 | 14,240 | 13,811 | 433.000 |
| 20. Feb. 2024 | 14,160 | 14,460 | 14,160 | 14,440 | 14,005 | 1.486.000 |
| 19. Feb. 2024 | 13,620 | 14,040 | 13,620 | 14,020 | 13,597 | 125.000 |
| 16. Feb. 2024 | 13,560 | 13,680 | 13,520 | 13,520 | 13,112 | 763.000 |
| 15. Feb. 2024 | 13,360 | 13,400 | 13,320 | 13,380 | 12,977 | 543.000 |
| 14. Feb. 2024 | 13,360 | 13,600 | 13,360 | 13,520 | 13,112 | 1.016.000 |
| 09. Feb. 2024 | 13,380 | 13,420 | 13,300 | 13,400 | 12,996 | 196.000 |
| 08. Feb. 2024 | 13,540 | 13,540 | 13,440 | 13,480 | 13,074 | 54.000 |
| 07. Feb. 2024 | 13,500 | 13,500 | 13,400 | 13,440 | 13,035 | 61.000 |
| 06. Feb. 2024 | 13,420 | 13,560 | 13,280 | 13,480 | 13,074 | 82.000 |
| 05. Feb. 2024 | 13,300 | 13,380 | 13,260 | 13,260 | 12,860 | 10.000 |
| 02. Feb. 2024 | 13,340 | 13,460 | 13,160 | 13,180 | 12,783 | 81.000 |
| 01. Feb. 2024 | 13,280 | 13,280 | 13,100 | 13,200 | 12,802 | 47.000 |
| 31. Jan. 2024 | 13,320 | 13,500 | 13,320 | 13,320 | 12,919 | 61.000 |
| 30. Jan. 2024 | 13,560 | 13,560 | 13,280 | 13,280 | 12,880 | 88.000 |
| 29. Jan. 2024 | 13,440 | 13,800 | 13,400 | 13,520 | 13,112 | 107.000 |
| 26. Jan. 2024 | 13,520 | 13,680 | 13,440 | 13,440 | 13,035 | 249.000 |
| 25. Jan. 2024 | 12,700 | 13,260 | 12,680 | 13,220 | 12,822 | 529.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
