Deutsche Märkte schließen in 25 Minuten
DAX
18.142,81 -147,85 (-0,81%) Euro Stoxx 50
4.902,46 -27,53 (-0,56%) Dow Jones 30
39.154,43 -15,09 (-0,04%) Gold
2.334,20 -4,70 (-0,20%) EUR/USD
1,0745 +0,0002 (+0,02%) Bitcoin EUR
57.744,38 -700,69 (-1,20%)
iShares Core CSI 300 ETF (82846.HK)
HKSE - HKSE Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:28PM HKT
Zeitraum:
02. Juli 2023 - 02. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Juli 2024 | 23,000 | 23,100 | 23,000 | 23,040 | 23,040 | 41.500 |
| 28. Juni 2024 | 22,960 | 22,960 | 22,960 | 22,960 | 22,960 | 14.700 |
| 27. Juni 2024 | 22,900 | 22,900 | 22,900 | 22,900 | 22,900 | - |
| 26. Juni 2024 | 22,840 | 23,100 | 22,820 | 23,040 | 23,040 | 110.000 |
| 25. Juni 2024 | 22,880 | 22,880 | 22,880 | 22,880 | 22,880 | - |
| 24. Juni 2024 | 23,020 | 23,020 | 23,020 | 23,020 | 23,020 | - |
| 21. Juni 2024 | 23,060 | 23,100 | 23,000 | 23,080 | 23,080 | 525.400 |
| 20. Juni 2024 | 23,180 | 23,180 | 23,180 | 23,180 | 23,180 | - |
| 19. Juni 2024 | 23,340 | 23,340 | 23,340 | 23,340 | 23,340 | - |
| 18. Juni 2024 | 23,360 | 23,360 | 23,360 | 23,360 | 23,360 | - |
| 17. Juni 2024 | 23,280 | 23,280 | 23,280 | 23,280 | 23,280 | - |
| 14. Juni 2024 | 23,140 | 23,360 | 23,080 | 23,340 | 23,340 | 200.000 |
| 13. Juni 2024 | 23,280 | 23,280 | 23,280 | 23,280 | 23,280 | - |
| 12. Juni 2024 | 23,300 | 23,300 | 23,300 | 23,300 | 23,300 | - |
| 11. Juni 2024 | 23,300 | 23,300 | 23,300 | 23,300 | 23,300 | - |
| 07. Juni 2024 | 23,520 | 23,540 | 23,400 | 23,540 | 23,540 | 25.100 |
| 06. Juni 2024 | 23,680 | 23,680 | 23,680 | 23,680 | 23,680 | - |
| 05. Juni 2024 | 23,760 | 23,760 | 23,660 | 23,660 | 23,660 | 1.000 |
| 04. Juni 2024 | 23,700 | 23,700 | 23,700 | 23,700 | 23,700 | - |
| 03. Juni 2024 | 23,600 | 23,600 | 23,500 | 23,580 | 23,580 | 133.600 |
| 31. Mai 2024 | 23,700 | 23,700 | 23,580 | 23,500 | 23,500 | 1.300 |
| 30. Mai 2024 | 23,620 | 23,620 | 23,620 | 23,620 | 23,620 | - |
| 29. Mai 2024 | 23,840 | 23,840 | 23,840 | 23,760 | 23,760 | 60.300 |
| 28. Mai 2024 | 23,700 | 23,720 | 23,700 | 23,720 | 23,720 | 23.700 |
| 27. Mai 2024 | 23,820 | 23,820 | 23,820 | 23,820 | 23,820 | - |
| 24. Mai 2024 | 23,640 | 23,640 | 23,640 | 23,640 | 23,640 | - |
| 23. Mai 2024 | 23,940 | 23,940 | 23,940 | 23,940 | 23,940 | - |
| 22. Mai 2024 | 24,160 | 24,240 | 24,160 | 24,220 | 24,220 | 38.100 |
| 21. Mai 2024 | 24,160 | 24,160 | 24,160 | 24,160 | 24,160 | - |
| 20. Mai 2024 | 24,300 | 24,300 | 24,300 | 24,300 | 24,300 | - |
| 17. Mai 2024 | 24,240 | 24,240 | 24,240 | 24,240 | 24,240 | - |
| 16. Mai 2024 | 24,000 | 24,080 | 23,900 | 23,940 | 23,940 | 68.000 |
| 14. Mai 2024 | 24,080 | 24,080 | 23,960 | 24,020 | 24,020 | 49.100 |
| 13. Mai 2024 | 24,000 | 24,000 | 24,000 | 24,000 | 24,000 | - |
| 10. Mai 2024 | 24,100 | 24,100 | 24,100 | 24,100 | 24,100 | - |
| 09. Mai 2024 | 24,100 | 24,100 | 24,100 | 24,100 | 24,100 | - |
| 08. Mai 2024 | 23,940 | 23,940 | 23,880 | 23,880 | 23,880 | 14.400 |
| 07. Mai 2024 | 24,060 | 24,060 | 24,060 | 24,060 | 24,060 | - |
| 06. Mai 2024 | 24,100 | 24,100 | 24,100 | 24,100 | 24,100 | - |
| 03. Mai 2024 | 24,140 | 24,180 | 24,100 | 24,120 | 24,120 | 118.200 |
| 02. Mai 2024 | 23,960 | 23,960 | 23,960 | 23,960 | 23,960 | 13.800 |
| 30. Apr. 2024 | 23,820 | 23,900 | 23,740 | 23,740 | 23,740 | 111.500 |
| 29. Apr. 2024 | 23,840 | 23,840 | 23,840 | 23,820 | 23,820 | 400 |
| 26. Apr. 2024 | 23,540 | 23,540 | 23,540 | 23,540 | 23,540 | - |
| 25. Apr. 2024 | 23,140 | 23,140 | 23,140 | 23,140 | 23,140 | - |
| 24. Apr. 2024 | 23,060 | 23,140 | 23,000 | 23,100 | 23,100 | 198.500 |
| 23. Apr. 2024 | 23,020 | 23,020 | 23,020 | 23,040 | 23,040 | 23.000 |
| 22. Apr. 2024 | 23,300 | 23,300 | 23,240 | 23,240 | 23,240 | 23.300 |
| 19. Apr. 2024 | 23,320 | 23,320 | 23,240 | 23,240 | 23,240 | 42.300 |
| 18. Apr. 2024 | 23,380 | 23,660 | 23,320 | 23,460 | 23,460 | 215.900 |
| 17. Apr. 2024 | 23,380 | 23,380 | 23,380 | 23,380 | 23,380 | - |
| 16. Apr. 2024 | 23,300 | 23,300 | 23,140 | 23,120 | 23,120 | 23.100 |
| 15. Apr. 2024 | 23,100 | 23,340 | 22,940 | 23,300 | 23,300 | 133.000 |
| 12. Apr. 2024 | 22,900 | 22,900 | 22,900 | 22,900 | 22,900 | - |
| 11. Apr. 2024 | 23,060 | 23,140 | 23,060 | 23,100 | 23,100 | 47.500 |
| 10. Apr. 2024 | 23,040 | 23,040 | 23,000 | 23,000 | 23,000 | 2.100 |
| 09. Apr. 2024 | 23,200 | 23,200 | 23,200 | 23,200 | 23,200 | - |
| 08. Apr. 2024 | 23,220 | 23,400 | 23,180 | 23,220 | 23,220 | 202.200 |
| 05. Apr. 2024 | 23,360 | 23,360 | 23,360 | 23,360 | 23,360 | - |
| 03. Apr. 2024 | 23,420 | 23,420 | 23,420 | 23,420 | 23,420 | - |
| 02. Apr. 2024 | 23,500 | 23,500 | 23,500 | 23,500 | 23,500 | - |
| 28. März 2024 | 23,120 | 23,120 | 23,120 | 23,120 | 23,120 | - |
| 27. März 2024 | 23,020 | 23,020 | 23,020 | 23,020 | 23,020 | - |
| 26. März 2024 | 23,240 | 23,240 | 23,240 | 23,240 | 23,240 | 110.000 |
| 25. März 2024 | 23,260 | 23,400 | 23,260 | 23,200 | 23,200 | 46.800 |
| 22. März 2024 | 23,260 | 23,260 | 23,260 | 23,260 | 23,260 | - |
| 21. März 2024 | 23,580 | 23,580 | 23,560 | 23,560 | 23,560 | 110.500 |
| 20. März 2024 | 23,540 | 23,540 | 23,540 | 23,540 | 23,540 | - |
| 19. März 2024 | 23,660 | 23,660 | 23,520 | 23,520 | 23,520 | 48.400 |
| 18. März 2024 | 23,580 | 23,640 | 23,520 | 23,640 | 23,640 | 119.000 |
| 15. März 2024 | 23,460 | 23,460 | 23,460 | 23,460 | 23,460 | - |
| 14. März 2024 | 23,480 | 23,480 | 23,360 | 23,400 | 23,400 | 38.500 |
| 13. März 2024 | 23,480 | 23,480 | 23,480 | 23,480 | 23,480 | - |
| 12. März 2024 | 23,680 | 23,680 | 23,640 | 23,660 | 23,660 | 2.100 |
| 11. März 2024 | 23,560 | 23,560 | 23,560 | 23,560 | 23,560 | - |
| 08. März 2024 | 23,300 | 23,340 | 23,100 | 23,280 | 23,280 | 122.700 |
| 07. März 2024 | 23,200 | 23,200 | 23,200 | 23,200 | 23,200 | - |
| 06. März 2024 | 23,320 | 23,320 | 23,320 | 23,320 | 23,320 | - |
| 05. März 2024 | 23,320 | 23,320 | 23,320 | 23,320 | 23,320 | - |
| 04. März 2024 | 23,320 | 23,320 | 23,120 | 23,240 | 23,240 | 120.300 |
| 01. März 2024 | 23,000 | 23,340 | 23,000 | 23,220 | 23,220 | 142.100 |
| 29. Feb. 2024 | 22,820 | 23,100 | 22,820 | 23,060 | 23,060 | 130.200 |
| 28. Feb. 2024 | 22,960 | 23,020 | 22,920 | 22,700 | 22,700 | 1.500 |
| 27. Feb. 2024 | 22,980 | 22,980 | 22,980 | 22,980 | 22,980 | - |
| 26. Feb. 2024 | 22,700 | 22,700 | 22,700 | 22,700 | 22,700 | - |
| 23. Feb. 2024 | 22,900 | 22,900 | 22,880 | 22,900 | 22,900 | 1.500 |
| 22. Feb. 2024 | 22,880 | 22,880 | 22,880 | 22,900 | 22,900 | 23.000 |
| 21. Feb. 2024 | 22,260 | 22,920 | 22,260 | 22,660 | 22,660 | 124.500 |
| 20. Feb. 2024 | 22,220 | 22,420 | 22,260 | 22,380 | 22,380 | 100.600 |
| 19. Feb. 2024 | 22,200 | 22,260 | 22,200 | 22,260 | 22,260 | 1.700 |
| 16. Feb. 2024 | 22,460 | 22,460 | 22,460 | 22,460 | 22,460 | - |
| 15. Feb. 2024 | 22,120 | 22,120 | 22,120 | 22,120 | 22,120 | - |
| 14. Feb. 2024 | 22,020 | 22,020 | 22,020 | 22,080 | 22,080 | 1.200 |
| 09. Feb. 2024 | 21,860 | 21,860 | 21,860 | 21,860 | 21,860 | - |
| 08. Feb. 2024 | 22,080 | 22,080 | 22,020 | 22,020 | 22,020 | 128.400 |
| 07. Feb. 2024 | 21,800 | 21,900 | 21,800 | 21,900 | 21,900 | 93.200 |
| 06. Feb. 2024 | 21,040 | 21,760 | 21,040 | 21,780 | 21,780 | 131.200 |
| 05. Feb. 2024 | 20,880 | 21,240 | 20,780 | 20,980 | 20,980 | 417.600 |
| 02. Feb. 2024 | 20,960 | 21,040 | 20,500 | 21,000 | 21,000 | 214.300 |
| 01. Feb. 2024 | 21,140 | 21,300 | 21,140 | 21,160 | 21,160 | 108.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
