Deutsche Märkte öffnen in 2 Stunden 10 Minuten
Nikkei 225
39.601,14 +18,06 (+0,05%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.810,02 +2.357,45 (+4,18%) CMC Crypto 200
1.312,37 +28,54 (+2,22%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Harvest Funds (Hong Kong) ETF - Harvest MSCI China A Index ETF (RMB Counter) (83118.HK)
HKSE - HKSE Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 03:41PM HKT
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 12,230 | 12,230 | 12,230 | 12,230 | 12,230 | - |
| 27. Juni 2024 | 12,230 | 12,230 | 12,230 | 12,230 | 12,230 | 100 |
| 26. Juni 2024 | 12,240 | 12,240 | 12,240 | 12,240 | 12,240 | 1.300 |
| 25. Juni 2024 | 12,240 | 12,240 | 12,240 | 12,240 | 12,240 | - |
| 24. Juni 2024 | 12,340 | 12,340 | 12,340 | 12,340 | 12,340 | - |
| 21. Juni 2024 | 12,420 | 12,420 | 12,420 | 12,420 | 12,420 | - |
| 20. Juni 2024 | 12,420 | 12,420 | 12,420 | 12,420 | 12,420 | - |
| 19. Juni 2024 | 12,520 | 12,520 | 12,520 | 12,520 | 12,520 | 200 |
| 18. Juni 2024 | 12,470 | 12,470 | 12,470 | 12,470 | 12,470 | - |
| 17. Juni 2024 | 12,460 | 12,460 | 12,460 | 12,460 | 12,460 | - |
| 14. Juni 2024 | 12,460 | 12,460 | 12,460 | 12,460 | 12,460 | 600 |
| 13. Juni 2024 | 12,490 | 12,490 | 12,490 | 12,490 | 12,490 | - |
| 12. Juni 2024 | 12,540 | 12,540 | 12,540 | 12,540 | 12,540 | 100 |
| 11. Juni 2024 | 12,560 | 12,560 | 12,560 | 12,560 | 12,560 | - |
| 07. Juni 2024 | 12,620 | 12,620 | 12,620 | 12,620 | 12,620 | - |
| 06. Juni 2024 | 12,650 | 12,650 | 12,650 | 12,650 | 12,650 | - |
| 05. Juni 2024 | 12,650 | 12,650 | 12,650 | 12,650 | 12,650 | - |
| 04. Juni 2024 | 12,650 | 12,650 | 12,650 | 12,650 | 12,650 | - |
| 03. Juni 2024 | 12,640 | 12,640 | 12,640 | 12,640 | 12,640 | - |
| 31. Mai 2024 | 12,640 | 12,640 | 12,640 | 12,640 | 12,640 | - |
| 30. Mai 2024 | 12,730 | 12,730 | 12,730 | 12,730 | 12,730 | 100 |
| 29. Mai 2024 | 12,750 | 12,750 | 12,750 | 12,750 | 12,750 | - |
| 28. Mai 2024 | 12,750 | 12,750 | 12,750 | 12,750 | 12,750 | 100 |
| 27. Mai 2024 | 12,740 | 12,740 | 12,740 | 12,740 | 12,740 | - |
| 24. Mai 2024 | 12,730 | 12,730 | 12,730 | 12,730 | 12,730 | - |
| 23. Mai 2024 | 12,840 | 12,840 | 12,840 | 12,840 | 12,840 | - |
| 22. Mai 2024 | 12,940 | 12,940 | 12,940 | 12,940 | 12,940 | - |
| 21. Mai 2024 | 12,940 | 12,940 | 12,940 | 12,940 | 12,940 | 100 |
| 20. Mai 2024 | 12,940 | 12,940 | 12,940 | 12,940 | 12,940 | - |
| 17. Mai 2024 | 12,910 | 12,910 | 12,910 | 12,910 | 12,910 | - |
| 16. Mai 2024 | 12,750 | 12,860 | 12,750 | 12,860 | 12,860 | 500 |
| 14. Mai 2024 | 12,950 | 12,950 | 12,950 | 12,950 | 12,950 | - |
| 13. Mai 2024 | 12,970 | 12,970 | 12,970 | 12,970 | 12,970 | - |
| 10. Mai 2024 | 12,970 | 12,970 | 12,970 | 12,970 | 12,970 | 200 |
| 09. Mai 2024 | 12,880 | 12,880 | 12,880 | 12,880 | 12,880 | - |
| 08. Mai 2024 | 12,830 | 12,830 | 12,830 | 12,830 | 12,830 | - |
| 07. Mai 2024 | 12,920 | 12,920 | 12,920 | 12,920 | 12,920 | - |
| 06. Mai 2024 | 12,920 | 12,920 | 12,920 | 12,920 | 12,920 | - |
| 03. Mai 2024 | 12,720 | 12,720 | 12,720 | 12,720 | 12,720 | - |
| 02. Mai 2024 | 12,720 | 12,720 | 12,720 | 12,720 | 12,720 | - |
| 30. Apr. 2024 | 12,720 | 12,720 | 12,720 | 12,720 | 12,720 | - |
| 29. Apr. 2024 | 12,720 | 12,720 | 12,720 | 12,720 | 12,720 | - |
| 26. Apr. 2024 | 12,580 | 12,580 | 12,580 | 12,580 | 12,580 | 3.200 |
| 25. Apr. 2024 | 12,490 | 12,490 | 12,490 | 12,490 | 12,490 | - |
| 24. Apr. 2024 | 12,490 | 12,490 | 12,490 | 12,490 | 12,490 | - |
| 23. Apr. 2024 | 12,490 | 12,490 | 12,490 | 12,490 | 12,490 | - |
| 22. Apr. 2024 | 12,550 | 12,550 | 12,550 | 12,550 | 12,550 | 100 |
| 19. Apr. 2024 | 12,640 | 12,640 | 12,640 | 12,640 | 12,640 | 100 |
| 18. Apr. 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 17. Apr. 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 16. Apr. 2024 | 12,540 | 12,540 | 12,530 | 12,530 | 12,530 | 3.600 |
| 15. Apr. 2024 | 12,540 | 12,540 | 12,540 | 12,540 | 12,540 | 8.200 |
| 12. Apr. 2024 | 12,290 | 12,290 | 12,290 | 12,290 | 12,290 | - |
| 11. Apr. 2024 | 12,520 | 12,520 | 12,520 | 12,520 | 12,520 | - |
| 10. Apr. 2024 | 12,510 | 12,540 | 12,510 | 12,520 | 12,520 | 20.200 |
| 09. Apr. 2024 | 12,580 | 12,580 | 12,580 | 12,580 | 12,580 | - |
| 08. Apr. 2024 | 12,690 | 12,700 | 12,440 | 12,440 | 12,440 | 43.400 |
| 05. Apr. 2024 | 12,690 | 12,690 | 12,690 | 12,690 | 12,690 | - |
| 03. Apr. 2024 | 12,690 | 12,690 | 12,690 | 12,690 | 12,690 | - |
| 02. Apr. 2024 | 12,740 | 12,740 | 12,740 | 12,740 | 12,740 | 5.000 |
| 28. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 27. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 26. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 25. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 22. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 21. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 20. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 19. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 18. März 2024 | 12,680 | 12,680 | 12,680 | 12,680 | 12,680 | - |
| 15. März 2024 | 12,800 | 12,800 | 12,800 | 12,800 | 12,800 | - |
| 14. März 2024 | 12,800 | 12,800 | 12,800 | 12,800 | 12,800 | - |
| 13. März 2024 | 12,800 | 12,800 | 12,800 | 12,800 | 12,800 | - |
| 12. März 2024 | 12,800 | 12,800 | 12,800 | 12,800 | 12,800 | 300 |
| 11. März 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 08. März 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 07. März 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 06. März 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 05. März 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 04. März 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 01. März 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | - |
| 29. Feb. 2024 | 12,530 | 12,530 | 12,530 | 12,530 | 12,530 | 300 |
| 28. Feb. 2024 | 12,120 | 12,120 | 12,120 | 12,120 | 12,120 | - |
| 27. Feb. 2024 | 12,120 | 12,120 | 12,120 | 12,120 | 12,120 | - |
| 26. Feb. 2024 | 12,120 | 12,120 | 12,120 | 12,120 | 12,120 | 110 |
| 23. Feb. 2024 | 12,300 | 12,300 | 12,300 | 12,300 | 12,300 | 1.100 |
| 22. Feb. 2024 | 12,300 | 12,300 | 12,300 | 12,300 | 12,300 | - |
| 21. Feb. 2024 | 12,180 | 12,300 | 12,180 | 12,300 | 12,300 | 400 |
| 20. Feb. 2024 | 12,120 | 12,120 | 12,120 | 12,120 | 12,120 | 100 |
| 19. Feb. 2024 | 12,030 | 12,030 | 12,030 | 12,030 | 12,030 | - |
| 16. Feb. 2024 | 12,030 | 12,030 | 12,030 | 12,030 | 12,030 | - |
| 15. Feb. 2024 | 12,030 | 12,030 | 12,030 | 12,030 | 12,030 | 200 |
| 14. Feb. 2024 | 11,640 | 11,640 | 11,640 | 11,640 | 11,640 | - |
| 09. Feb. 2024 | 11,640 | 11,640 | 11,640 | 11,640 | 11,640 | - |
| 08. Feb. 2024 | 11,640 | 11,640 | 11,640 | 11,640 | 11,640 | - |
| 07. Feb. 2024 | 11,640 | 11,640 | 11,640 | 11,640 | 11,640 | - |
| 06. Feb. 2024 | 11,570 | 11,570 | 11,570 | 11,570 | 11,570 | 2.400 |
| 05. Feb. 2024 | 11,370 | 11,370 | 11,370 | 11,370 | 11,370 | - |
| 02. Feb. 2024 | 11,370 | 11,370 | 11,370 | 11,370 | 11,370 | - |
| 01. Feb. 2024 | 11,370 | 11,370 | 11,370 | 11,370 | 11,370 | - |
| 31. Jan. 2024 | 11,370 | 11,370 | 11,370 | 11,370 | 11,370 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
