Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.119,84 +303,54 (+0,49%)
Nongfu Spring Co., Ltd. (9633.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 39,700 | 40,100 | 39,150 | 39,900 | 39,900 | 3.998.423 |
| 13. Juni 2024 | 40,400 | 40,500 | 39,750 | 40,050 | 40,050 | 4.463.701 |
| 12. Juni 2024 | 40,100 | 40,400 | 39,600 | 39,850 | 39,850 | 5.104.707 |
| 11. Juni 2024 | 40,300 | 41,000 | 40,250 | 40,400 | 40,400 | 7.084.488 |
| 07. Juni 2024 | 42,150 | 42,150 | 41,300 | 41,350 | 41,350 | 2.933.394 |
| 06. Juni 2024 | 41,700 | 42,300 | 41,550 | 41,800 | 41,800 | 2.089.197 |
| 05. Juni 2024 | 41,950 | 42,150 | 41,300 | 41,450 | 41,450 | 3.086.981 |
| 04. Juni 2024 | 41,750 | 41,900 | 40,900 | 41,650 | 41,650 | 5.558.314 |
| 03. Juni 2024 | 41,600 | 42,400 | 41,600 | 41,950 | 41,950 | 4.739.711 |
| 31. Mai 2024 | 42,400 | 42,700 | 41,300 | 41,600 | 41,600 | 7.585.613 |
| 30. Mai 2024 | 42,550 | 42,650 | 41,900 | 42,200 | 42,200 | 4.175.513 |
| 29. Mai 2024 | 43,100 | 43,200 | 42,550 | 42,550 | 42,550 | 4.223.921 |
| 28. Mai 2024 | 43,650 | 43,750 | 43,300 | 43,450 | 43,450 | 2.576.600 |
| 27. Mai 2024 | 43,350 | 44,000 | 43,200 | 43,700 | 43,700 | 1.254.984 |
| 24. Mai 2024 | 44,450 | 44,600 | 43,100 | 43,350 | 43,350 | 2.915.292 |
| 23. Mai 2024 | 45,000 | 45,300 | 44,450 | 44,750 | 44,750 | 2.446.377 |
| 23. Mai 2024 | 0.82 Dividende | |||||
| 22. Mai 2024 | 46,200 | 46,400 | 45,500 | 45,700 | 44,880 | 3.165.128 |
| 21. Mai 2024 | 46,200 | 46,450 | 45,450 | 45,650 | 44,831 | 2.388.995 |
| 20. Mai 2024 | 46,400 | 46,750 | 46,400 | 46,650 | 45,813 | 2.644.126 |
| 17. Mai 2024 | 45,950 | 46,550 | 45,950 | 46,400 | 45,567 | 5.273.968 |
| 16. Mai 2024 | 46,400 | 46,400 | 45,650 | 46,150 | 45,322 | 4.726.265 |
| 14. Mai 2024 | 46,250 | 46,700 | 46,050 | 46,050 | 45,224 | 3.793.619 |
| 13. Mai 2024 | 46,000 | 46,450 | 45,350 | 46,350 | 45,518 | 5.661.575 |
| 10. Mai 2024 | 45,600 | 46,400 | 45,600 | 46,000 | 45,175 | 3.980.779 |
| 09. Mai 2024 | 46,250 | 46,250 | 45,550 | 46,150 | 45,322 | 2.382.242 |
| 08. Mai 2024 | 46,500 | 46,500 | 46,000 | 46,100 | 45,273 | 2.611.622 |
| 07. Mai 2024 | 46,400 | 46,550 | 45,750 | 46,250 | 45,420 | 4.042.360 |
| 06. Mai 2024 | 47,000 | 47,000 | 45,600 | 46,250 | 45,420 | 8.460.403 |
| 03. Mai 2024 | 48,800 | 48,800 | 47,450 | 47,650 | 46,795 | 4.165.077 |
| 02. Mai 2024 | 46,200 | 48,200 | 46,100 | 47,950 | 47,090 | 3.125.632 |
| 30. Apr. 2024 | 45,950 | 46,700 | 45,950 | 46,200 | 45,371 | 3.344.444 |
| 29. Apr. 2024 | 45,000 | 46,150 | 44,350 | 45,900 | 45,076 | 4.564.894 |
| 26. Apr. 2024 | 44,650 | 44,950 | 44,600 | 44,850 | 44,045 | 4.656.377 |
| 25. Apr. 2024 | 44,500 | 44,800 | 44,250 | 44,800 | 43,996 | 2.722.371 |
| 24. Apr. 2024 | 44,500 | 44,800 | 44,300 | 44,600 | 43,800 | 5.293.850 |
| 23. Apr. 2024 | 44,000 | 44,400 | 43,900 | 44,300 | 43,505 | 3.353.574 |
| 22. Apr. 2024 | 43,900 | 44,400 | 43,400 | 44,200 | 43,407 | 3.349.486 |
| 19. Apr. 2024 | 42,150 | 43,000 | 42,150 | 42,700 | 41,934 | 4.161.609 |
| 18. Apr. 2024 | 42,500 | 43,500 | 42,250 | 43,000 | 42,228 | 2.793.028 |
| 17. Apr. 2024 | 42,150 | 42,900 | 42,150 | 42,500 | 41,737 | 3.402.200 |
| 16. Apr. 2024 | 42,850 | 43,300 | 42,450 | 42,750 | 41,983 | 4.664.510 |
| 15. Apr. 2024 | 43,150 | 43,500 | 43,000 | 43,350 | 42,572 | 3.896.956 |
| 12. Apr. 2024 | 43,900 | 44,250 | 43,300 | 43,700 | 42,916 | 4.319.941 |
| 11. Apr. 2024 | 43,700 | 44,350 | 43,400 | 44,150 | 43,358 | 3.397.201 |
| 10. Apr. 2024 | 43,900 | 44,800 | 43,900 | 44,600 | 43,800 | 5.312.630 |
| 09. Apr. 2024 | 44,250 | 44,900 | 44,200 | 44,300 | 43,505 | 3.571.961 |
| 08. Apr. 2024 | 44,500 | 44,650 | 43,700 | 44,000 | 43,211 | 4.089.028 |
| 05. Apr. 2024 | 43,900 | 44,850 | 43,650 | 44,550 | 43,751 | 3.984.898 |
| 03. Apr. 2024 | 43,650 | 44,250 | 43,550 | 43,900 | 43,112 | 5.637.584 |
| 02. Apr. 2024 | 43,100 | 44,400 | 42,850 | 44,100 | 43,309 | 7.505.727 |
| 28. März 2024 | 40,750 | 42,600 | 40,750 | 42,250 | 41,492 | 5.263.885 |
| 27. März 2024 | 43,600 | 43,600 | 40,350 | 41,250 | 40,510 | 7.753.222 |
| 26. März 2024 | 41,600 | 42,000 | 40,950 | 41,700 | 40,952 | 4.596.987 |
| 25. März 2024 | 41,000 | 41,050 | 40,400 | 40,950 | 40,215 | 3.120.728 |
| 22. März 2024 | 42,150 | 42,150 | 40,450 | 40,650 | 39,921 | 4.807.564 |
| 21. März 2024 | 41,350 | 42,450 | 41,350 | 42,100 | 41,345 | 4.642.324 |
| 20. März 2024 | 41,700 | 41,850 | 41,200 | 41,200 | 40,461 | 3.392.658 |
| 19. März 2024 | 41,850 | 42,300 | 41,350 | 41,700 | 40,952 | 4.557.306 |
| 18. März 2024 | 42,000 | 42,500 | 41,650 | 42,450 | 41,688 | 4.263.082 |
| 15. März 2024 | 42,650 | 42,650 | 41,750 | 42,350 | 41,590 | 8.699.979 |
| 14. März 2024 | 42,300 | 42,700 | 41,700 | 42,700 | 41,934 | 7.905.323 |
| 13. März 2024 | 42,600 | 42,850 | 42,000 | 42,300 | 41,541 | 5.410.527 |
| 12. März 2024 | 42,000 | 42,750 | 41,550 | 42,600 | 41,836 | 8.503.761 |
| 11. März 2024 | 41,500 | 42,400 | 41,000 | 42,000 | 41,246 | 6.715.299 |
| 08. März 2024 | 41,700 | 42,300 | 41,350 | 41,500 | 40,755 | 6.681.161 |
| 07. März 2024 | 42,350 | 42,600 | 41,500 | 41,850 | 41,099 | 4.338.898 |
| 06. März 2024 | 41,550 | 42,600 | 41,250 | 42,200 | 41,443 | 5.764.284 |
| 05. März 2024 | 42,350 | 42,350 | 40,750 | 41,550 | 40,804 | 8.733.754 |
| 04. März 2024 | 42,900 | 42,900 | 41,650 | 42,400 | 41,639 | 8.681.933 |
| 01. März 2024 | 43,650 | 43,650 | 42,900 | 42,900 | 42,130 | 4.850.531 |
| 29. Feb. 2024 | 44,000 | 44,750 | 43,950 | 44,400 | 43,603 | 5.031.510 |
| 28. Feb. 2024 | 44,800 | 44,850 | 43,750 | 44,100 | 43,309 | 3.501.100 |
| 27. Feb. 2024 | 44,600 | 44,800 | 44,200 | 44,750 | 43,947 | 2.955.102 |
| 26. Feb. 2024 | 44,600 | 44,800 | 44,250 | 44,600 | 43,800 | 2.363.402 |
| 23. Feb. 2024 | 44,300 | 44,950 | 44,300 | 44,700 | 43,898 | 4.709.791 |
| 22. Feb. 2024 | 44,700 | 44,950 | 44,150 | 44,950 | 44,143 | 3.104.083 |
| 21. Feb. 2024 | 44,450 | 44,750 | 43,700 | 44,450 | 43,652 | 4.117.046 |
| 20. Feb. 2024 | 43,950 | 44,250 | 43,200 | 44,250 | 43,456 | 1.866.828 |
| 19. Feb. 2024 | 44,800 | 44,800 | 43,450 | 43,550 | 42,769 | 1.622.186 |
| 16. Feb. 2024 | 43,350 | 44,950 | 43,350 | 44,850 | 44,045 | 2.091.721 |
| 15. Feb. 2024 | 43,450 | 44,100 | 43,150 | 43,850 | 43,063 | 1.708.597 |
| 14. Feb. 2024 | 41,600 | 43,700 | 41,600 | 43,450 | 42,670 | 1.986.164 |
| 09. Feb. 2024 | 42,400 | 42,400 | 42,400 | 42,400 | 41,639 | - |
| 08. Feb. 2024 | 43,500 | 43,900 | 42,800 | 43,150 | 42,376 | 3.035.688 |
| 07. Feb. 2024 | 43,700 | 44,100 | 43,300 | 43,500 | 42,719 | 2.951.748 |
| 06. Feb. 2024 | 42,350 | 43,900 | 42,150 | 43,700 | 42,916 | 4.069.800 |
| 05. Feb. 2024 | 41,550 | 42,650 | 41,550 | 42,350 | 41,590 | 3.194.145 |
| 02. Feb. 2024 | 42,350 | 42,900 | 42,150 | 42,200 | 41,443 | 3.351.273 |
| 01. Feb. 2024 | 42,350 | 42,800 | 41,750 | 42,300 | 41,541 | 3.222.736 |
| 31. Jan. 2024 | 42,400 | 42,450 | 41,900 | 42,350 | 41,590 | 5.629.718 |
| 30. Jan. 2024 | 42,350 | 42,350 | 41,450 | 42,300 | 41,541 | 4.598.569 |
| 29. Jan. 2024 | 41,900 | 42,750 | 41,900 | 42,350 | 41,590 | 3.881.069 |
| 26. Jan. 2024 | 42,100 | 42,400 | 41,500 | 41,900 | 41,148 | 2.992.513 |
| 25. Jan. 2024 | 41,200 | 42,250 | 41,150 | 42,150 | 41,394 | 6.313.497 |
| 24. Jan. 2024 | 40,000 | 41,200 | 40,000 | 41,000 | 40,264 | 6.140.303 |
| 23. Jan. 2024 | 39,800 | 40,200 | 39,500 | 40,000 | 39,282 | 5.834.650 |
| 22. Jan. 2024 | 39,750 | 39,900 | 39,100 | 39,600 | 38,889 | 6.837.766 |
| 19. Jan. 2024 | 38,950 | 39,900 | 38,750 | 39,750 | 39,037 | 5.434.926 |
| 18. Jan. 2024 | 38,700 | 39,000 | 38,000 | 38,850 | 38,153 | 5.701.723 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
