Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.561,66 +1.434,13 (+2,39%)
Nongfu Spring Co., Ltd. (9633.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 45,950 | 46,550 | 45,950 | 46,400 | 46,400 | 5.273.968 |
| 16. Mai 2024 | 46,400 | 46,400 | 45,650 | 46,150 | 46,150 | 4.726.265 |
| 14. Mai 2024 | 46,250 | 46,700 | 46,050 | 46,050 | 46,050 | 3.793.619 |
| 13. Mai 2024 | 46,000 | 46,450 | 45,350 | 46,350 | 46,350 | 5.661.575 |
| 10. Mai 2024 | 45,600 | 46,400 | 45,600 | 46,000 | 46,000 | 3.980.779 |
| 09. Mai 2024 | 46,250 | 46,250 | 45,550 | 46,150 | 46,150 | 2.382.242 |
| 08. Mai 2024 | 46,500 | 46,500 | 46,000 | 46,100 | 46,100 | 2.611.622 |
| 07. Mai 2024 | 46,400 | 46,550 | 45,750 | 46,250 | 46,250 | 4.042.360 |
| 06. Mai 2024 | 47,000 | 47,000 | 45,600 | 46,250 | 46,250 | 8.460.403 |
| 03. Mai 2024 | 48,800 | 48,800 | 47,450 | 47,650 | 47,650 | 4.165.077 |
| 02. Mai 2024 | 46,200 | 48,200 | 46,100 | 47,950 | 47,950 | 3.125.632 |
| 30. Apr. 2024 | 45,950 | 46,700 | 45,950 | 46,200 | 46,200 | 3.344.444 |
| 29. Apr. 2024 | 45,000 | 46,150 | 44,350 | 45,900 | 45,900 | 4.564.894 |
| 26. Apr. 2024 | 44,650 | 44,950 | 44,600 | 44,850 | 44,850 | 4.656.377 |
| 25. Apr. 2024 | 44,500 | 44,800 | 44,250 | 44,800 | 44,800 | 2.722.371 |
| 24. Apr. 2024 | 44,500 | 44,800 | 44,300 | 44,600 | 44,600 | 5.293.850 |
| 23. Apr. 2024 | 44,000 | 44,400 | 43,900 | 44,300 | 44,300 | 3.353.574 |
| 22. Apr. 2024 | 43,900 | 44,400 | 43,400 | 44,200 | 44,200 | 3.349.486 |
| 19. Apr. 2024 | 42,150 | 43,000 | 42,150 | 42,700 | 42,700 | 4.161.609 |
| 18. Apr. 2024 | 42,500 | 43,500 | 42,250 | 43,000 | 43,000 | 2.793.028 |
| 17. Apr. 2024 | 42,150 | 42,900 | 42,150 | 42,500 | 42,500 | 3.402.200 |
| 16. Apr. 2024 | 42,850 | 43,300 | 42,450 | 42,750 | 42,750 | 4.664.510 |
| 15. Apr. 2024 | 43,150 | 43,500 | 43,000 | 43,350 | 43,350 | 3.896.956 |
| 12. Apr. 2024 | 43,900 | 44,250 | 43,300 | 43,700 | 43,700 | 4.319.941 |
| 11. Apr. 2024 | 43,700 | 44,350 | 43,400 | 44,150 | 44,150 | 3.397.201 |
| 10. Apr. 2024 | 43,900 | 44,800 | 43,900 | 44,600 | 44,600 | 5.312.630 |
| 09. Apr. 2024 | 44,250 | 44,900 | 44,200 | 44,300 | 44,300 | 3.571.961 |
| 08. Apr. 2024 | 44,500 | 44,650 | 43,700 | 44,000 | 44,000 | 4.089.028 |
| 05. Apr. 2024 | 43,900 | 44,850 | 43,650 | 44,550 | 44,550 | 3.984.898 |
| 03. Apr. 2024 | 43,650 | 44,250 | 43,550 | 43,900 | 43,900 | 5.637.584 |
| 02. Apr. 2024 | 43,100 | 44,400 | 42,850 | 44,100 | 44,100 | 7.505.727 |
| 28. März 2024 | 40,750 | 42,600 | 40,750 | 42,250 | 42,250 | 5.263.885 |
| 27. März 2024 | 43,600 | 43,600 | 40,350 | 41,250 | 41,250 | 7.753.222 |
| 26. März 2024 | 41,600 | 42,000 | 40,950 | 41,700 | 41,700 | 4.596.987 |
| 25. März 2024 | 41,000 | 41,050 | 40,400 | 40,950 | 40,950 | 3.120.728 |
| 22. März 2024 | 42,150 | 42,150 | 40,450 | 40,650 | 40,650 | 4.807.564 |
| 21. März 2024 | 41,350 | 42,450 | 41,350 | 42,100 | 42,100 | 4.642.324 |
| 20. März 2024 | 41,700 | 41,850 | 41,200 | 41,200 | 41,200 | 3.392.658 |
| 19. März 2024 | 41,850 | 42,300 | 41,350 | 41,700 | 41,700 | 4.557.306 |
| 18. März 2024 | 42,000 | 42,500 | 41,650 | 42,450 | 42,450 | 4.263.082 |
| 15. März 2024 | 42,650 | 42,650 | 41,750 | 42,350 | 42,350 | 8.699.979 |
| 14. März 2024 | 42,300 | 42,700 | 41,700 | 42,700 | 42,700 | 7.905.323 |
| 13. März 2024 | 42,600 | 42,850 | 42,000 | 42,300 | 42,300 | 5.410.527 |
| 12. März 2024 | 42,000 | 42,750 | 41,550 | 42,600 | 42,600 | 8.503.761 |
| 11. März 2024 | 41,500 | 42,400 | 41,000 | 42,000 | 42,000 | 6.715.299 |
| 08. März 2024 | 41,700 | 42,300 | 41,350 | 41,500 | 41,500 | 6.681.161 |
| 07. März 2024 | 42,350 | 42,600 | 41,500 | 41,850 | 41,850 | 4.338.898 |
| 06. März 2024 | 41,550 | 42,600 | 41,250 | 42,200 | 42,200 | 5.764.284 |
| 05. März 2024 | 42,350 | 42,350 | 40,750 | 41,550 | 41,550 | 8.733.754 |
| 04. März 2024 | 42,900 | 42,900 | 41,650 | 42,400 | 42,400 | 8.681.933 |
| 01. März 2024 | 43,650 | 43,650 | 42,900 | 42,900 | 42,900 | 4.850.531 |
| 29. Feb. 2024 | 44,000 | 44,750 | 43,950 | 44,400 | 44,400 | 5.031.510 |
| 28. Feb. 2024 | 44,800 | 44,850 | 43,750 | 44,100 | 44,100 | 3.501.100 |
| 27. Feb. 2024 | 44,600 | 44,800 | 44,200 | 44,750 | 44,750 | 2.955.102 |
| 26. Feb. 2024 | 44,600 | 44,800 | 44,250 | 44,600 | 44,600 | 2.363.402 |
| 23. Feb. 2024 | 44,300 | 44,950 | 44,300 | 44,700 | 44,700 | 4.709.791 |
| 22. Feb. 2024 | 44,700 | 44,950 | 44,150 | 44,950 | 44,950 | 3.104.083 |
| 21. Feb. 2024 | 44,450 | 44,750 | 43,700 | 44,450 | 44,450 | 4.117.046 |
| 20. Feb. 2024 | 43,950 | 44,250 | 43,200 | 44,250 | 44,250 | 1.866.828 |
| 19. Feb. 2024 | 44,800 | 44,800 | 43,450 | 43,550 | 43,550 | 1.622.186 |
| 16. Feb. 2024 | 43,350 | 44,950 | 43,350 | 44,850 | 44,850 | 2.091.721 |
| 15. Feb. 2024 | 43,450 | 44,100 | 43,150 | 43,850 | 43,850 | 1.708.597 |
| 14. Feb. 2024 | 41,600 | 43,700 | 41,600 | 43,450 | 43,450 | 1.986.164 |
| 09. Feb. 2024 | 42,400 | 42,400 | 42,400 | 42,400 | 42,400 | - |
| 08. Feb. 2024 | 43,500 | 43,900 | 42,800 | 43,150 | 43,150 | 3.035.688 |
| 07. Feb. 2024 | 43,700 | 44,100 | 43,300 | 43,500 | 43,500 | 2.951.748 |
| 06. Feb. 2024 | 42,350 | 43,900 | 42,150 | 43,700 | 43,700 | 4.069.800 |
| 05. Feb. 2024 | 41,550 | 42,650 | 41,550 | 42,350 | 42,350 | 3.194.145 |
| 02. Feb. 2024 | 42,350 | 42,900 | 42,150 | 42,200 | 42,200 | 3.351.273 |
| 01. Feb. 2024 | 42,350 | 42,800 | 41,750 | 42,300 | 42,300 | 3.222.736 |
| 31. Jan. 2024 | 42,400 | 42,450 | 41,900 | 42,350 | 42,350 | 5.629.718 |
| 30. Jan. 2024 | 42,350 | 42,350 | 41,450 | 42,300 | 42,300 | 4.598.569 |
| 29. Jan. 2024 | 41,900 | 42,750 | 41,900 | 42,350 | 42,350 | 3.881.069 |
| 26. Jan. 2024 | 42,100 | 42,400 | 41,500 | 41,900 | 41,900 | 2.992.513 |
| 25. Jan. 2024 | 41,200 | 42,250 | 41,150 | 42,150 | 42,150 | 6.313.497 |
| 24. Jan. 2024 | 40,000 | 41,200 | 40,000 | 41,000 | 41,000 | 6.140.303 |
| 23. Jan. 2024 | 39,800 | 40,200 | 39,500 | 40,000 | 40,000 | 5.834.650 |
| 22. Jan. 2024 | 39,750 | 39,900 | 39,100 | 39,600 | 39,600 | 6.837.766 |
| 19. Jan. 2024 | 38,950 | 39,900 | 38,750 | 39,750 | 39,750 | 5.434.926 |
| 18. Jan. 2024 | 38,700 | 39,000 | 38,000 | 38,850 | 38,850 | 5.701.723 |
| 17. Jan. 2024 | 39,550 | 39,550 | 37,950 | 38,500 | 38,500 | 16.902.853 |
| 16. Jan. 2024 | 41,550 | 41,550 | 39,700 | 39,900 | 39,900 | 5.479.376 |
| 15. Jan. 2024 | 41,150 | 41,150 | 41,150 | 41,150 | 41,150 | - |
| 12. Jan. 2024 | 40,950 | 41,400 | 40,650 | 41,250 | 41,250 | 3.464.142 |
| 11. Jan. 2024 | 41,100 | 41,450 | 40,650 | 41,200 | 41,200 | 3.258.344 |
| 10. Jan. 2024 | 41,300 | 41,550 | 40,750 | 41,150 | 41,150 | 3.903.374 |
| 09. Jan. 2024 | 41,450 | 41,850 | 41,100 | 41,400 | 41,400 | 4.169.793 |
| 08. Jan. 2024 | 42,400 | 42,550 | 41,200 | 41,250 | 41,250 | 4.264.243 |
| 05. Jan. 2024 | 42,600 | 42,850 | 42,200 | 42,400 | 42,400 | 3.101.275 |
| 04. Jan. 2024 | 43,400 | 43,450 | 42,500 | 42,850 | 42,850 | 4.745.796 |
| 03. Jan. 2024 | 43,900 | 44,050 | 43,150 | 43,550 | 43,550 | 6.527.373 |
| 02. Jan. 2024 | 45,450 | 45,450 | 44,000 | 44,250 | 44,250 | 1.933.686 |
| 29. Dez. 2023 | 45,200 | 45,350 | 44,950 | 45,150 | 45,150 | 1.945.796 |
| 28. Dez. 2023 | 45,250 | 45,250 | 44,750 | 45,200 | 45,200 | 5.246.632 |
| 27. Dez. 2023 | 44,700 | 45,050 | 44,550 | 44,950 | 44,950 | 2.971.538 |
| 22. Dez. 2023 | 44,900 | 45,200 | 44,550 | 44,700 | 44,700 | 2.518.301 |
| 21. Dez. 2023 | 44,900 | 45,000 | 44,500 | 44,750 | 44,750 | 2.680.991 |
| 20. Dez. 2023 | 45,250 | 45,250 | 44,750 | 44,900 | 44,900 | 2.976.701 |
| 19. Dez. 2023 | 44,850 | 45,000 | 44,350 | 45,000 | 45,000 | 1.792.678 |
| 18. Dez. 2023 | 44,950 | 45,250 | 44,750 | 44,900 | 44,900 | 1.372.034 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
