Deutsche Märkte öffnen in 2 Stunden 40 Minuten
Nikkei 225
39.604,41 +21,33 (+0,05%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.880,51 +2.389,52 (+4,23%) CMC Crypto 200
1.313,75 +29,92 (+2,33%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Almana Limited (8186.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 03:36PM 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 | 1,100 | 1,100 | 1,040 | 1,080 | 1,080 | 30.000 |
| 27. Juni 2024 | 1,150 | 1,300 | 1,000 | 1,130 | 1,130 | 140.000 |
| 26. Juni 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | - |
| 25. Juni 2024 | 1,260 | 1,370 | 1,260 | 1,370 | 1,370 | 15.633 |
| 24. Juni 2024 | 1,680 | 1,680 | 1,680 | 1,680 | 1,680 | - |
| 21. Juni 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
| 20. Juni 2024 | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | - |
| 19. Juni 2024 | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | - |
| 18. Juni 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
| 17. Juni 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
| 14. Juni 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
| 13. Juni 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
| 12. Juni 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
| 11. Juni 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | - |
| 07. Juni 2024 | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | - |
| 06. Juni 2024 | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | 5.000 |
| 05. Juni 2024 | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | - |
| 04. Juni 2024 | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | - |
| 03. Juni 2024 | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | - |
| 31. Mai 2024 | 1,840 | 1,870 | 1,840 | 1,870 | 1,870 | 520.000 |
| 30. Mai 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | - |
| 29. Mai 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 10.000 |
| 28. Mai 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | - |
| 27. Mai 2024 | 1,800 | 1,900 | 1,800 | 1,900 | 1,900 | 585.000 |
| 24. Mai 2024 | 1,770 | 1,990 | 1,770 | 1,810 | 1,810 | 125.000 |
| 23. Mai 2024 | 1,720 | 2,000 | 1,720 | 2,000 | 2,000 | 10.000 |
| 22. Mai 2024 | 1,500 | 1,860 | 1,500 | 1,720 | 1,720 | 105.003 |
| 21. Mai 2024 | 1,300 | 1,580 | 1,250 | 1,580 | 1,580 | 50.000 |
| 20. Mai 2024 | 1,000 | 1,300 | 0,940 | 1,300 | 1,300 | 1.261.250 |
| 17. Mai 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
| 16. Mai 2024 | 1,080 | 1,130 | 1,010 | 1,080 | 1,080 | 110.681 |
| 14. Mai 2024 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | - |
| 13. Mai 2024 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 5.000 |
| 10. Mai 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | 10.000 |
| 09. Mai 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
| 08. Mai 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
| 07. Mai 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | 25.000 |
| 06. Mai 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | - |
| 03. Mai 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 50.000 |
| 02. Mai 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 10.000 |
| 30. Apr. 2024 | 1,200 | 1,470 | 1,090 | 1,100 | 1,100 | 275.002 |
| 29. Apr. 2024 | 1,490 | 1,490 | 1,420 | 1,430 | 1,430 | 675.124 |
| 26. Apr. 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 5.000 |
| 25. Apr. 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 185.000 |
| 24. Apr. 2024 | 1,570 | 1,710 | 1,500 | 1,500 | 1,500 | 90.000 |
| 23. Apr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | - |
| 22. Apr. 2024 | 1,630 | 1,630 | 1,630 | 1,630 | 1,630 | - |
| 19. Apr. 2024 | 1,680 | 1,680 | 1,470 | 1,630 | 1,630 | 405.000 |
| 18. Apr. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | - |
| 17. Apr. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 10.000 |
| 16. Apr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
| 15. Apr. 2024 | 1,690 | 1,700 | 1,690 | 1,700 | 1,700 | 180.000 |
| 12. Apr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
| 11. Apr. 2024 | 1,710 | 1,710 | 1,710 | 1,710 | 1,710 | - |
| 10. Apr. 2024 | 1,900 | 1,900 | 1,650 | 1,650 | 1,650 | 60.018 |
| 09. Apr. 2024 | 1,710 | 1,850 | 1,680 | 1,800 | 1,800 | 90.000 |
| 08. Apr. 2024 | 2,150 | 2,150 | 1,830 | 1,970 | 1,970 | 65.000 |
| 05. Apr. 2024 | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | - |
| 03. Apr. 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
| 02. Apr. 2024 | 2,010 | 2,410 | 2,000 | 2,380 | 2,380 | 345.000 |
| 28. März 2024 | 2,310 | 2,310 | 2,310 | 2,310 | 2,310 | - |
| 27. März 2024 | 2,330 | 2,330 | 2,060 | 2,320 | 2,320 | 600.000 |
| 26. März 2024 | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | 5.201 |
| 25. März 2024 | 2,340 | 2,350 | 2,340 | 2,350 | 2,350 | 1.015.000 |
| 22. März 2024 | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | - |
| 21. März 2024 | 1,890 | 2,400 | 1,890 | 2,340 | 2,340 | 1.040.087 |
| 20. März 2024 | 1,940 | 2,170 | 1,730 | 2,060 | 2,060 | 190.000 |
| 19. März 2024 | 1,790 | 1,950 | 1,760 | 1,880 | 1,880 | 30.152 |
| 18. März 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
| 15. März 2024 | 1,650 | 1,740 | 1,660 | 1,740 | 1,740 | 970.000 |
| 14. März 2024 | 1,700 | 1,800 | 1,510 | 1,800 | 1,800 | 2.975.000 |
| 13. März 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
| 12. März 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
| 11. März 2024 | 1,750 | 1,970 | 1,750 | 1,960 | 1,960 | 25.000 |
| 08. März 2024 | 2,000 | 2,000 | 1,970 | 1,980 | 1,980 | 25.000 |
| 07. März 2024 | 2,060 | 2,090 | 2,000 | 2,090 | 2,090 | 40.000 |
| 06. März 2024 | 2,330 | 2,330 | 2,330 | 2,330 | 2,330 | - |
| 05. März 2024 | 2,400 | 2,400 | 2,390 | 2,390 | 2,390 | 10.000 |
| 04. März 2024 | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | - |
| 01. März 2024 | 2,040 | 2,750 | 2,040 | 2,750 | 2,750 | 40.003 |
| 29. Feb. 2024 | 2,500 | 2,510 | 2,500 | 2,510 | 2,510 | 15.000 |
| 28. Feb. 2024 | 2,530 | 2,530 | 2,530 | 2,500 | 2,500 | 1.100.000 |
| 27. Feb. 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
| 26. Feb. 2024 | 2,690 | 2,690 | 2,690 | 2,690 | 2,690 | - |
| 23. Feb. 2024 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | - |
| 22. Feb. 2024 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | - |
| 21. Feb. 2024 | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | - |
| 20. Feb. 2024 | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | 5.000 |
| 19. Feb. 2024 | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | - |
| 16. Feb. 2024 | 2,430 | 2,630 | 2,430 | 2,630 | 2,630 | 17.000 |
| 15. Feb. 2024 | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | - |
| 14. Feb. 2024 | 2,880 | 2,880 | 2,880 | 2,880 | 2,880 | - |
| 09. Feb. 2024 | 2,970 | 2,970 | 2,970 | 2,970 | 2,970 | - |
| 08. Feb. 2024 | 2,500 | 2,800 | 2,500 | 2,800 | 2,800 | 35.000 |
| 07. Feb. 2024 | 2,640 | 2,640 | 2,640 | 2,640 | 2,640 | - |
| 06. Feb. 2024 | 2,360 | 3,000 | 2,300 | 2,640 | 2,640 | 215.048 |
| 05. Feb. 2024 | 2,450 | 2,450 | 2,400 | 2,400 | 2,400 | 10.000 |
| 02. Feb. 2024 | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | - |
| 01. Feb. 2024 | 2,960 | 2,960 | 2,960 | 2,900 | 2,900 | 100.000 |
| 31. Jan. 2024 | 2,600 | 2,950 | 2,600 | 2,950 | 2,950 | 20.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
