Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.590,86 -839,50 (-1,46%)
China Youran Dairy Group Limited (9858.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 1,190 | 1,200 | 1,180 | 1,190 | 1,190 | 1.722.000 |
| 27. Juni 2024 | 1,210 | 1,210 | 1,160 | 1,190 | 1,190 | 2.160.000 |
| 26. Juni 2024 | 1,180 | 1,210 | 1,180 | 1,200 | 1,200 | 1.307.000 |
| 25. Juni 2024 | 1,200 | 1,210 | 1,190 | 1,200 | 1,200 | 408.000 |
| 24. Juni 2024 | 1,190 | 1,200 | 1,170 | 1,180 | 1,180 | 1.502.000 |
| 21. Juni 2024 | 1,180 | 1,210 | 1,180 | 1,210 | 1,210 | 2.484.000 |
| 20. Juni 2024 | 1,200 | 1,200 | 1,170 | 1,190 | 1,190 | 2.246.000 |
| 19. Juni 2024 | 1,190 | 1,190 | 1,180 | 1,190 | 1,190 | 474.000 |
| 18. Juni 2024 | 1,200 | 1,200 | 1,170 | 1,190 | 1,190 | 2.428.000 |
| 17. Juni 2024 | 1,200 | 1,200 | 1,180 | 1,200 | 1,200 | 2.857.000 |
| 14. Juni 2024 | 1,180 | 1,210 | 1,170 | 1,210 | 1,210 | 2.996.000 |
| 13. Juni 2024 | 1,170 | 1,180 | 1,160 | 1,180 | 1,180 | 1.081.000 |
| 12. Juni 2024 | 1,180 | 1,180 | 1,160 | 1,170 | 1,170 | 2.761.000 |
| 11. Juni 2024 | 1,190 | 1,190 | 1,150 | 1,170 | 1,170 | 2.797.000 |
| 07. Juni 2024 | 1,190 | 1,200 | 1,160 | 1,190 | 1,190 | 3.166.974 |
| 06. Juni 2024 | 1,210 | 1,220 | 1,170 | 1,190 | 1,190 | 3.802.000 |
| 05. Juni 2024 | 1,220 | 1,220 | 1,190 | 1,210 | 1,210 | 2.229.000 |
| 04. Juni 2024 | 1,220 | 1,230 | 1,200 | 1,210 | 1,210 | 1.477.445 |
| 03. Juni 2024 | 1,210 | 1,240 | 1,180 | 1,210 | 1,210 | 9.098.711 |
| 31. Mai 2024 | 1,250 | 1,260 | 1,180 | 1,180 | 1,180 | 18.164.000 |
| 30. Mai 2024 | 1,270 | 1,280 | 1,220 | 1,240 | 1,240 | 4.512.000 |
| 29. Mai 2024 | 1,270 | 1,300 | 1,260 | 1,280 | 1,280 | 5.372.000 |
| 28. Mai 2024 | 1,260 | 1,280 | 1,240 | 1,270 | 1,270 | 5.417.464 |
| 27. Mai 2024 | 1,290 | 1,290 | 1,240 | 1,260 | 1,260 | 7.732.000 |
| 24. Mai 2024 | 1,280 | 1,290 | 1,260 | 1,270 | 1,270 | 8.777.000 |
| 23. Mai 2024 | 1,310 | 1,310 | 1,280 | 1,280 | 1,280 | 4.497.000 |
| 22. Mai 2024 | 1,330 | 1,340 | 1,300 | 1,310 | 1,310 | 6.937.000 |
| 21. Mai 2024 | 1,350 | 1,350 | 1,310 | 1,320 | 1,320 | 4.112.000 |
| 20. Mai 2024 | 1,380 | 1,420 | 1,340 | 1,340 | 1,340 | 8.039.000 |
| 17. Mai 2024 | 1,410 | 1,410 | 1,360 | 1,390 | 1,390 | 3.738.000 |
| 16. Mai 2024 | 1,350 | 1,420 | 1,350 | 1,390 | 1,390 | 9.001.000 |
| 14. Mai 2024 | 1,320 | 1,370 | 1,320 | 1,360 | 1,360 | 9.094.000 |
| 13. Mai 2024 | 1,270 | 1,310 | 1,260 | 1,300 | 1,300 | 7.787.000 |
| 10. Mai 2024 | 1,250 | 1,270 | 1,230 | 1,270 | 1,270 | 4.852.000 |
| 09. Mai 2024 | 1,220 | 1,250 | 1,220 | 1,250 | 1,250 | 3.306.000 |
| 08. Mai 2024 | 1,240 | 1,250 | 1,220 | 1,220 | 1,220 | 2.280.000 |
| 07. Mai 2024 | 1,240 | 1,240 | 1,220 | 1,240 | 1,240 | 5.076.000 |
| 06. Mai 2024 | 1,220 | 1,280 | 1,220 | 1,240 | 1,240 | 6.242.000 |
| 03. Mai 2024 | 1,230 | 1,240 | 1,220 | 1,220 | 1,220 | 312.000 |
| 02. Mai 2024 | 1,210 | 1,230 | 1,200 | 1,210 | 1,210 | 1.625.000 |
| 30. Apr. 2024 | 1,230 | 1,310 | 1,200 | 1,200 | 1,200 | 7.034.000 |
| 29. Apr. 2024 | 1,240 | 1,250 | 1,220 | 1,230 | 1,230 | 4.785.000 |
| 26. Apr. 2024 | 1,190 | 1,230 | 1,190 | 1,220 | 1,220 | 4.298.000 |
| 25. Apr. 2024 | 1,190 | 1,200 | 1,180 | 1,190 | 1,190 | 939.000 |
| 24. Apr. 2024 | 1,200 | 1,200 | 1,190 | 1,190 | 1,190 | 1.133.000 |
| 23. Apr. 2024 | 1,190 | 1,200 | 1,190 | 1,190 | 1,190 | 1.307.000 |
| 22. Apr. 2024 | 1,190 | 1,210 | 1,180 | 1,190 | 1,190 | 1.028.000 |
| 19. Apr. 2024 | 1,200 | 1,210 | 1,180 | 1,190 | 1,190 | 566.000 |
| 18. Apr. 2024 | 1,220 | 1,230 | 1,210 | 1,220 | 1,220 | 612.000 |
| 17. Apr. 2024 | 1,220 | 1,220 | 1,180 | 1,220 | 1,220 | 6.673.000 |
| 16. Apr. 2024 | 1,220 | 1,230 | 1,200 | 1,210 | 1,210 | 925.000 |
| 15. Apr. 2024 | 1,220 | 1,240 | 1,220 | 1,230 | 1,230 | 550.000 |
| 12. Apr. 2024 | 1,220 | 1,240 | 1,210 | 1,230 | 1,230 | 482.000 |
| 11. Apr. 2024 | 1,220 | 1,240 | 1,210 | 1,240 | 1,240 | 583.000 |
| 10. Apr. 2024 | 1,210 | 1,320 | 1,210 | 1,250 | 1,250 | 5.555.000 |
| 09. Apr. 2024 | 1,210 | 1,220 | 1,180 | 1,210 | 1,210 | 825.000 |
| 08. Apr. 2024 | 1,210 | 1,230 | 1,180 | 1,210 | 1,210 | 851.000 |
| 05. Apr. 2024 | 1,190 | 1,290 | 1,160 | 1,220 | 1,220 | 662.000 |
| 03. Apr. 2024 | 1,210 | 1,230 | 1,200 | 1,220 | 1,220 | 375.000 |
| 02. Apr. 2024 | 1,220 | 1,230 | 1,200 | 1,220 | 1,220 | 616.000 |
| 28. März 2024 | 1,230 | 1,240 | 1,200 | 1,220 | 1,220 | 2.346.000 |
| 27. März 2024 | 1,230 | 1,260 | 1,220 | 1,240 | 1,240 | 1.018.000 |
| 26. März 2024 | 1,230 | 1,250 | 1,220 | 1,240 | 1,240 | 1.038.000 |
| 25. März 2024 | 1,230 | 1,250 | 1,230 | 1,250 | 1,250 | 244.000 |
| 22. März 2024 | 1,270 | 1,270 | 1,230 | 1,250 | 1,250 | 1.091.000 |
| 21. März 2024 | 1,260 | 1,270 | 1,260 | 1,270 | 1,270 | 1.201.000 |
| 20. März 2024 | 1,280 | 1,280 | 1,250 | 1,260 | 1,260 | 1.674.000 |
| 19. März 2024 | 1,270 | 1,340 | 1,260 | 1,280 | 1,280 | 1.974.000 |
| 18. März 2024 | 1,280 | 1,280 | 1,250 | 1,280 | 1,280 | 1.260.000 |
| 15. März 2024 | 1,290 | 1,290 | 1,260 | 1,280 | 1,280 | 883.000 |
| 14. März 2024 | 1,290 | 1,320 | 1,280 | 1,290 | 1,290 | 646.000 |
| 13. März 2024 | 1,300 | 1,330 | 1,280 | 1,300 | 1,300 | 1.450.000 |
| 12. März 2024 | 1,290 | 1,330 | 1,290 | 1,320 | 1,320 | 1.916.000 |
| 11. März 2024 | 1,270 | 1,300 | 1,270 | 1,300 | 1,300 | 1.478.000 |
| 08. März 2024 | 1,280 | 1,290 | 1,270 | 1,280 | 1,280 | 391.000 |
| 07. März 2024 | 1,270 | 1,300 | 1,260 | 1,270 | 1,270 | 1.129.000 |
| 06. März 2024 | 1,250 | 1,290 | 1,220 | 1,270 | 1,270 | 2.750.000 |
| 05. März 2024 | 1,270 | 1,270 | 1,200 | 1,260 | 1,260 | 846.000 |
| 04. März 2024 | 1,280 | 1,300 | 1,240 | 1,280 | 1,280 | 2.283.000 |
| 01. März 2024 | 1,270 | 1,280 | 1,250 | 1,270 | 1,270 | 608.000 |
| 29. Feb. 2024 | 1,290 | 1,290 | 1,260 | 1,260 | 1,260 | 1.710.000 |
| 28. Feb. 2024 | 1,310 | 1,320 | 1,270 | 1,270 | 1,270 | 787.000 |
| 27. Feb. 2024 | 1,320 | 1,320 | 1,280 | 1,320 | 1,320 | 1.221.000 |
| 26. Feb. 2024 | 1,290 | 1,320 | 1,280 | 1,320 | 1,320 | 1.229.000 |
| 23. Feb. 2024 | 1,310 | 1,310 | 1,280 | 1,310 | 1,310 | 1.022.000 |
| 22. Feb. 2024 | 1,260 | 1,300 | 1,260 | 1,300 | 1,300 | 1.062.000 |
| 21. Feb. 2024 | 1,230 | 1,300 | 1,230 | 1,280 | 1,280 | 2.405.000 |
| 20. Feb. 2024 | 1,270 | 1,290 | 1,220 | 1,230 | 1,230 | 1.487.000 |
| 19. Feb. 2024 | 1,210 | 1,240 | 1,190 | 1,210 | 1,210 | 894.000 |
| 16. Feb. 2024 | 1,280 | 1,280 | 1,170 | 1,250 | 1,250 | 175.000 |
| 15. Feb. 2024 | 1,250 | 1,250 | 1,190 | 1,190 | 1,190 | 43.000 |
| 14. Feb. 2024 | 1,320 | 1,320 | 1,170 | 1,170 | 1,170 | 118.000 |
| 09. Feb. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
| 08. Feb. 2024 | 1,210 | 1,210 | 1,180 | 1,200 | 1,200 | 1.184.000 |
| 07. Feb. 2024 | 1,220 | 1,220 | 1,180 | 1,200 | 1,200 | 555.000 |
| 06. Feb. 2024 | 1,180 | 1,200 | 1,140 | 1,190 | 1,190 | 1.398.148 |
| 05. Feb. 2024 | 1,170 | 1,170 | 1,130 | 1,160 | 1,160 | 1.515.000 |
| 02. Feb. 2024 | 1,180 | 1,210 | 1,120 | 1,190 | 1,190 | 1.834.000 |
| 01. Feb. 2024 | 1,210 | 1,210 | 1,140 | 1,180 | 1,180 | 1.172.000 |
| 31. Jan. 2024 | 1,190 | 1,200 | 1,150 | 1,180 | 1,180 | 887.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
