Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
18.207,47 +29,85 (+0,16%) Euro Stoxx 50
4.929,11 -6,86 (-0,14%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.318,10 -12,70 (-0,54%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.448,63 +16,93 (+0,03%)
Baidu, Inc. (9888.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 86,600 | 87,900 | 86,400 | 87,300 | 87,300 | 8.338.090 |
| 25. Juni 2024 | 86,350 | 87,200 | 86,100 | 86,900 | 86,900 | 8.793.687 |
| 24. Juni 2024 | 86,000 | 86,500 | 85,300 | 86,350 | 86,350 | 7.289.027 |
| 21. Juni 2024 | 86,800 | 87,450 | 86,600 | 87,350 | 87,350 | 12.885.222 |
| 20. Juni 2024 | 90,550 | 91,100 | 88,450 | 88,850 | 88,850 | 5.198.976 |
| 19. Juni 2024 | 89,200 | 90,700 | 88,650 | 90,450 | 90,450 | 5.666.135 |
| 18. Juni 2024 | 89,900 | 89,900 | 87,800 | 88,400 | 88,400 | 9.248.019 |
| 17. Juni 2024 | 90,800 | 90,900 | 89,900 | 90,650 | 90,650 | 9.146.211 |
| 14. Juni 2024 | 92,250 | 92,250 | 91,100 | 91,600 | 91,600 | 7.926.324 |
| 13. Juni 2024 | 92,550 | 92,800 | 91,550 | 92,450 | 92,450 | 7.048.524 |
| 12. Juni 2024 | 92,200 | 92,600 | 91,200 | 91,350 | 91,350 | 11.083.536 |
| 11. Juni 2024 | 92,800 | 93,050 | 91,800 | 92,750 | 92,750 | 12.414.805 |
| 07. Juni 2024 | 95,500 | 95,700 | 94,600 | 94,600 | 94,600 | 9.100.599 |
| 06. Juni 2024 | 95,050 | 96,000 | 94,300 | 94,650 | 94,650 | 9.478.810 |
| 05. Juni 2024 | 93,500 | 95,150 | 93,150 | 93,950 | 93,950 | 8.519.329 |
| 04. Juni 2024 | 93,900 | 94,700 | 93,650 | 94,300 | 94,300 | 4.873.751 |
| 03. Juni 2024 | 94,950 | 96,000 | 94,350 | 95,000 | 95,000 | 8.495.013 |
| 31. Mai 2024 | 96,100 | 97,200 | 93,500 | 93,500 | 93,500 | 15.220.435 |
| 30. Mai 2024 | 95,700 | 96,900 | 94,500 | 94,800 | 94,800 | 10.334.799 |
| 29. Mai 2024 | 96,500 | 97,500 | 94,750 | 95,850 | 95,850 | 12.442.420 |
| 28. Mai 2024 | 98,150 | 100,200 | 97,700 | 97,850 | 97,850 | 6.103.194 |
| 27. Mai 2024 | 98,000 | 98,500 | 96,100 | 98,100 | 98,100 | 6.988.061 |
| 24. Mai 2024 | 98,500 | 99,950 | 97,500 | 97,900 | 97,900 | 7.603.415 |
| 23. Mai 2024 | 100,000 | 100,300 | 99,050 | 99,050 | 99,050 | 9.089.403 |
| 22. Mai 2024 | 101,700 | 102,600 | 100,100 | 100,800 | 100,800 | 12.282.822 |
| 21. Mai 2024 | 106,100 | 106,200 | 102,500 | 102,800 | 102,800 | 11.718.639 |
| 20. Mai 2024 | 107,900 | 108,200 | 106,800 | 107,400 | 107,400 | 11.318.955 |
| 17. Mai 2024 | 111,900 | 114,000 | 110,000 | 110,900 | 110,900 | 16.803.536 |
| 16. Mai 2024 | 109,200 | 109,800 | 107,000 | 108,400 | 108,400 | 9.018.974 |
| 14. Mai 2024 | 109,900 | 111,300 | 108,300 | 109,200 | 109,200 | 7.508.289 |
| 13. Mai 2024 | 105,200 | 107,800 | 104,100 | 107,400 | 107,400 | 6.590.029 |
| 10. Mai 2024 | 108,000 | 109,100 | 106,100 | 107,200 | 107,200 | 6.682.425 |
| 09. Mai 2024 | 106,800 | 108,400 | 106,300 | 107,400 | 107,400 | 4.955.758 |
| 08. Mai 2024 | 108,000 | 109,300 | 106,100 | 106,900 | 106,900 | 6.420.405 |
| 07. Mai 2024 | 110,700 | 110,700 | 107,400 | 108,300 | 108,300 | 7.170.763 |
| 06. Mai 2024 | 110,900 | 111,600 | 109,200 | 110,700 | 110,700 | 6.998.792 |
| 03. Mai 2024 | 110,000 | 111,900 | 108,500 | 110,000 | 110,000 | 13.334.112 |
| 02. Mai 2024 | 103,500 | 105,600 | 101,300 | 105,500 | 105,500 | 11.519.542 |
| 30. Apr. 2024 | 105,100 | 106,600 | 104,300 | 104,700 | 104,700 | 12.957.616 |
| 29. Apr. 2024 | 99,100 | 108,000 | 99,000 | 103,300 | 103,300 | 20.369.670 |
| 26. Apr. 2024 | 98,500 | 101,600 | 98,150 | 100,900 | 100,900 | 9.245.509 |
| 25. Apr. 2024 | 96,550 | 99,750 | 96,000 | 97,900 | 97,900 | 7.235.269 |
| 24. Apr. 2024 | 96,350 | 98,700 | 96,100 | 97,900 | 97,900 | 6.983.276 |
| 23. Apr. 2024 | 95,600 | 96,550 | 94,800 | 96,350 | 96,350 | 7.113.854 |
| 22. Apr. 2024 | 93,000 | 94,500 | 92,750 | 93,950 | 93,950 | 4.446.642 |
| 19. Apr. 2024 | 92,600 | 92,950 | 91,350 | 92,500 | 92,500 | 7.427.514 |
| 18. Apr. 2024 | 93,700 | 95,300 | 92,600 | 93,550 | 93,550 | 6.273.781 |
| 17. Apr. 2024 | 93,650 | 94,550 | 92,300 | 93,100 | 93,100 | 6.714.229 |
| 16. Apr. 2024 | 95,000 | 95,650 | 93,650 | 94,150 | 94,150 | 10.030.932 |
| 15. Apr. 2024 | 96,000 | 96,950 | 95,650 | 96,750 | 96,750 | 4.794.417 |
| 12. Apr. 2024 | 100,000 | 100,500 | 97,500 | 97,550 | 97,550 | 10.851.819 |
| 11. Apr. 2024 | 100,300 | 101,000 | 99,300 | 100,800 | 100,800 | 5.107.313 |
| 10. Apr. 2024 | 100,900 | 103,000 | 100,600 | 102,000 | 102,000 | 6.045.388 |
| 09. Apr. 2024 | 100,800 | 102,200 | 99,650 | 100,100 | 100,100 | 10.240.139 |
| 08. Apr. 2024 | 104,000 | 104,700 | 102,500 | 103,500 | 103,500 | 5.065.565 |
| 05. Apr. 2024 | 105,500 | 106,400 | 103,300 | 105,100 | 105,100 | 6.136.787 |
| 03. Apr. 2024 | 107,300 | 107,300 | 103,600 | 104,000 | 104,000 | 5.573.403 |
| 02. Apr. 2024 | 105,700 | 106,600 | 104,400 | 104,900 | 104,900 | 6.133.587 |
| 28. März 2024 | 101,000 | 104,200 | 101,000 | 102,700 | 102,700 | 8.486.457 |
| 27. März 2024 | 101,500 | 101,500 | 98,900 | 99,450 | 99,450 | 10.605.334 |
| 26. März 2024 | 103,700 | 105,500 | 103,400 | 104,400 | 104,400 | 12.515.141 |
| 25. März 2024 | 99,200 | 104,900 | 98,600 | 100,700 | 100,700 | 13.659.552 |
| 22. März 2024 | 99,600 | 99,900 | 97,100 | 98,200 | 98,200 | 11.227.194 |
| 21. März 2024 | 101,900 | 103,400 | 100,600 | 101,000 | 101,000 | 10.125.042 |
| 20. März 2024 | 101,000 | 102,300 | 100,300 | 101,900 | 101,900 | 4.848.608 |
| 19. März 2024 | 101,800 | 102,900 | 100,700 | 101,600 | 101,600 | 4.652.541 |
| 18. März 2024 | 101,000 | 103,000 | 100,700 | 102,200 | 102,200 | 4.281.823 |
| 15. März 2024 | 101,400 | 102,000 | 99,500 | 101,300 | 101,300 | 9.899.484 |
| 14. März 2024 | 105,600 | 106,400 | 102,700 | 103,700 | 103,700 | 6.628.201 |
| 13. März 2024 | 102,300 | 105,400 | 102,100 | 104,200 | 104,200 | 10.918.453 |
| 12. März 2024 | 98,500 | 102,200 | 98,000 | 102,000 | 102,000 | 11.306.144 |
| 11. März 2024 | 96,200 | 97,550 | 96,200 | 97,550 | 97,550 | 5.061.815 |
| 08. März 2024 | 95,200 | 97,150 | 95,200 | 96,200 | 96,200 | 8.930.567 |
| 07. März 2024 | 96,900 | 98,000 | 94,550 | 95,550 | 95,550 | 8.989.464 |
| 06. März 2024 | 96,100 | 98,350 | 95,650 | 97,100 | 97,100 | 14.091.091 |
| 05. März 2024 | 97,500 | 98,400 | 95,150 | 95,300 | 95,300 | 18.521.040 |
| 04. März 2024 | 102,500 | 103,300 | 100,300 | 101,100 | 101,100 | 9.781.224 |
| 01. März 2024 | 98,000 | 102,000 | 97,550 | 101,200 | 101,200 | 16.103.010 |
| 29. Feb. 2024 | 101,600 | 102,300 | 98,600 | 99,550 | 99,550 | 27.512.883 |
| 28. Feb. 2024 | 110,800 | 111,400 | 106,100 | 106,600 | 106,600 | 7.772.379 |
| 27. Feb. 2024 | 106,400 | 108,900 | 104,900 | 108,500 | 108,500 | 7.327.712 |
| 26. Feb. 2024 | 109,000 | 109,500 | 107,000 | 107,500 | 107,500 | 7.130.927 |
| 23. Feb. 2024 | 108,000 | 111,200 | 107,200 | 109,900 | 109,900 | 9.924.444 |
| 22. Feb. 2024 | 105,100 | 107,000 | 104,700 | 107,000 | 107,000 | 5.269.882 |
| 21. Feb. 2024 | 102,700 | 108,000 | 102,200 | 105,900 | 105,900 | 7.879.747 |
| 20. Feb. 2024 | 105,000 | 105,000 | 102,200 | 104,000 | 104,000 | 4.301.730 |
| 19. Feb. 2024 | 105,700 | 105,700 | 102,800 | 103,600 | 103,600 | 3.841.460 |
| 16. Feb. 2024 | 104,000 | 107,400 | 103,000 | 106,900 | 106,900 | 4.621.440 |
| 15. Feb. 2024 | 103,000 | 104,900 | 102,400 | 103,700 | 103,700 | 3.654.055 |
| 14. Feb. 2024 | 100,500 | 103,000 | 99,100 | 102,600 | 102,600 | 4.551.738 |
| 09. Feb. 2024 | 101,100 | 101,100 | 101,100 | 101,100 | 101,100 | - |
| 08. Feb. 2024 | 102,800 | 103,600 | 101,300 | 102,900 | 102,900 | 5.011.331 |
| 07. Feb. 2024 | 104,500 | 105,800 | 102,200 | 103,100 | 103,100 | 7.601.054 |
| 06. Feb. 2024 | 100,800 | 106,200 | 100,600 | 105,800 | 105,800 | 9.206.612 |
| 05. Feb. 2024 | 99,900 | 102,800 | 99,500 | 100,900 | 100,900 | 5.184.360 |
| 02. Feb. 2024 | 104,200 | 105,600 | 100,400 | 102,000 | 102,000 | 5.582.777 |
| 01. Feb. 2024 | 102,800 | 105,000 | 101,600 | 102,800 | 102,800 | 7.577.091 |
| 31. Jan. 2024 | 102,300 | 103,600 | 100,600 | 101,400 | 101,400 | 6.043.254 |
| 30. Jan. 2024 | 103,600 | 104,900 | 102,700 | 103,400 | 103,400 | 6.777.805 |
| 29. Jan. 2024 | 105,100 | 107,200 | 104,500 | 105,100 | 105,100 | 6.408.267 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
