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
56.663,76 -725,41 (-1,26%)
ZX Inc. (9890.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 | 16,380 | 16,300 | 15,820 | 16,180 | 16,180 | 645.200 |
| 27. Juni 2024 | 16,500 | 16,400 | 15,700 | 16,000 | 16,000 | 1.120.200 |
| 26. Juni 2024 | 16,080 | 16,620 | 15,600 | 16,080 | 16,080 | 1.462.000 |
| 25. Juni 2024 | 17,800 | 17,800 | 16,000 | 16,080 | 16,080 | 1.474.200 |
| 24. Juni 2024 | 18,000 | 18,000 | 16,160 | 16,700 | 16,700 | 2.614.218 |
| 21. Juni 2024 | 18,600 | 18,600 | 17,300 | 17,300 | 17,300 | 1.374.638 |
| 20. Juni 2024 | 19,400 | 19,400 | 18,040 | 18,140 | 18,140 | 1.371.200 |
| 19. Juni 2024 | 20,500 | 20,500 | 19,360 | 19,400 | 19,400 | 1.271.200 |
| 18. Juni 2024 | 20,200 | 20,700 | 19,920 | 20,100 | 20,100 | 3.560.400 |
| 17. Juni 2024 | 22,350 | 22,350 | 19,900 | 20,000 | 20,000 | 9.038.684 |
| 14. Juni 2024 | 25,000 | 25,000 | 21,900 | 21,900 | 21,900 | 10.965.400 |
| 13. Juni 2024 | 24,750 | 25,000 | 23,350 | 24,800 | 24,800 | 8.533.180 |
| 12. Juni 2024 | 24,350 | 25,500 | 22,100 | 24,000 | 24,000 | 5.161.800 |
| 11. Juni 2024 | 24,700 | 24,700 | 23,250 | 23,650 | 23,650 | 4.356.200 |
| 07. Juni 2024 | 24,700 | 24,750 | 23,950 | 24,050 | 24,050 | 4.380.200 |
| 06. Juni 2024 | 24,600 | 24,900 | 23,700 | 24,000 | 24,000 | 4.985.600 |
| 05. Juni 2024 | 24,600 | 24,700 | 23,750 | 23,900 | 23,900 | 1.549.800 |
| 04. Juni 2024 | 25,350 | 25,800 | 23,900 | 24,600 | 24,600 | 1.810.600 |
| 03. Juni 2024 | 26,900 | 26,900 | 25,000 | 25,450 | 25,450 | 1.970.000 |
| 31. Mai 2024 | 26,400 | 27,500 | 24,600 | 25,800 | 25,800 | 2.388.400 |
| 30. Mai 2024 | 28,300 | 32,450 | 25,800 | 26,400 | 26,400 | 9.556.200 |
| 29. Mai 2024 | 27,900 | 28,750 | 27,450 | 27,900 | 27,900 | 4.472.600 |
| 28. Mai 2024 | 27,600 | 28,100 | 27,250 | 27,800 | 27,800 | 511.600 |
| 27. Mai 2024 | 27,500 | 28,900 | 26,000 | 28,250 | 28,250 | 1.092.800 |
| 24. Mai 2024 | 27,350 | 28,950 | 26,000 | 26,700 | 26,700 | 1.627.600 |
| 23. Mai 2024 | 24,700 | 29,500 | 24,550 | 26,900 | 26,900 | 3.353.200 |
| 22. Mai 2024 | 24,500 | 25,050 | 23,900 | 24,850 | 24,850 | 457.996 |
| 21. Mai 2024 | 25,100 | 26,450 | 24,300 | 24,400 | 24,400 | 591.996 |
| 20. Mai 2024 | 26,650 | 27,100 | 24,650 | 25,500 | 25,500 | 523.800 |
| 17. Mai 2024 | 26,150 | 27,450 | 25,150 | 26,450 | 26,450 | 773.380 |
| 16. Mai 2024 | 27,450 | 27,500 | 25,250 | 25,750 | 25,750 | 806.392 |
| 14. Mai 2024 | 23,600 | 28,500 | 23,550 | 27,450 | 27,450 | 2.986.400 |
| 13. Mai 2024 | 22,050 | 23,600 | 22,050 | 23,200 | 23,200 | 321.800 |
| 10. Mai 2024 | 23,700 | 24,000 | 22,850 | 23,000 | 23,000 | 520.600 |
| 09. Mai 2024 | 23,050 | 24,400 | 22,500 | 23,700 | 23,700 | 618.600 |
| 08. Mai 2024 | 22,450 | 23,700 | 22,050 | 22,500 | 22,500 | 452.600 |
| 07. Mai 2024 | 24,450 | 24,450 | 22,200 | 22,750 | 22,750 | 650.200 |
| 06. Mai 2024 | 21,550 | 24,500 | 21,550 | 23,450 | 23,450 | 1.463.200 |
| 03. Mai 2024 | 21,400 | 21,400 | 20,400 | 21,150 | 21,150 | 208.000 |
| 02. Mai 2024 | 22,300 | 22,650 | 19,720 | 20,650 | 20,650 | 913.200 |
| 30. Apr. 2024 | 23,150 | 23,600 | 21,700 | 22,300 | 22,300 | 627.800 |
| 29. Apr. 2024 | 22,850 | 24,650 | 22,300 | 23,150 | 23,150 | 1.212.400 |
| 26. Apr. 2024 | 19,940 | 25,200 | 19,940 | 22,850 | 22,850 | 3.220.592 |
| 25. Apr. 2024 | 21,500 | 21,500 | 19,700 | 19,960 | 19,960 | 1.860.638 |
| 24. Apr. 2024 | 22,000 | 22,750 | 21,350 | 21,850 | 21,850 | 391.200 |
| 23. Apr. 2024 | 22,000 | 22,500 | 21,150 | 22,000 | 22,000 | 421.400 |
| 22. Apr. 2024 | 26,000 | 26,300 | 21,000 | 22,000 | 22,000 | 2.745.946 |
| 19. Apr. 2024 | 25,950 | 26,350 | 24,650 | 26,000 | 26,000 | 518.000 |
| 18. Apr. 2024 | 25,950 | 27,200 | 25,450 | 25,950 | 25,950 | 677.000 |
| 17. Apr. 2024 | 24,850 | 26,550 | 24,800 | 25,950 | 25,950 | 1.131.000 |
| 16. Apr. 2024 | 24,700 | 25,300 | 23,300 | 24,500 | 24,500 | 561.800 |
| 15. Apr. 2024 | 24,000 | 25,800 | 22,250 | 24,750 | 24,750 | 1.414.592 |
| 12. Apr. 2024 | 28,800 | 29,850 | 23,550 | 24,000 | 24,000 | 2.799.600 |
| 11. Apr. 2024 | 30,000 | 31,650 | 26,700 | 27,850 | 27,850 | 1.454.400 |
| 10. Apr. 2024 | 30,700 | 35,000 | 25,600 | 28,500 | 28,500 | 3.815.600 |
| 09. Apr. 2024 | 24,000 | 30,800 | 23,250 | 30,000 | 30,000 | 3.771.600 |
| 08. Apr. 2024 | 19,800 | 25,300 | 18,500 | 23,550 | 23,550 | 2.997.400 |
| 05. Apr. 2024 | 19,300 | 19,300 | 18,200 | 18,420 | 18,420 | 89.000 |
| 03. Apr. 2024 | 18,840 | 19,780 | 18,840 | 19,360 | 19,360 | 172.200 |
| 02. Apr. 2024 | 19,200 | 19,400 | 18,400 | 19,100 | 19,100 | 548.000 |
| 28. März 2024 | 19,440 | 20,350 | 18,500 | 19,300 | 19,300 | 536.400 |
| 27. März 2024 | 19,360 | 20,750 | 18,300 | 19,500 | 19,500 | 1.017.400 |
| 26. März 2024 | 21,700 | 21,600 | 18,360 | 18,940 | 18,940 | 1.403.800 |
| 25. März 2024 | 23,800 | 24,200 | 20,300 | 20,750 | 20,750 | 1.400.400 |
| 22. März 2024 | 18,080 | 24,400 | 17,800 | 23,450 | 23,450 | 3.680.200 |
| 21. März 2024 | 19,520 | 19,560 | 17,660 | 18,080 | 18,080 | 1.283.400 |
| 20. März 2024 | 22,000 | 23,450 | 18,880 | 19,400 | 19,400 | 1.536.000 |
| 19. März 2024 | 25,100 | 26,200 | 21,500 | 23,100 | 23,100 | 3.721.200 |
| 18. März 2024 | 28,100 | 28,950 | 22,600 | 25,100 | 25,100 | 3.713.000 |
| 15. März 2024 | 30,800 | 31,450 | 28,000 | 28,200 | 28,200 | 2.569.600 |
| 14. März 2024 | 29,000 | 31,500 | 27,400 | 30,700 | 30,700 | 1.852.000 |
| 13. März 2024 | 32,650 | 33,200 | 27,450 | 29,000 | 29,000 | 3.074.800 |
| 12. März 2024 | 33,150 | 35,000 | 31,600 | 32,650 | 32,650 | 4.000.600 |
| 11. März 2024 | 32,800 | 35,000 | 31,750 | 33,250 | 33,250 | 2.257.400 |
| 08. März 2024 | 32,650 | 33,200 | 31,800 | 32,800 | 32,800 | 915.000 |
| 07. März 2024 | 32,800 | 34,650 | 30,300 | 32,800 | 32,800 | 1.466.600 |
| 06. März 2024 | 35,000 | 36,800 | 30,500 | 32,800 | 32,800 | 1.666.188 |
| 05. März 2024 | 33,550 | 36,200 | 32,100 | 34,300 | 34,300 | 2.043.400 |
| 04. März 2024 | 29,400 | 36,850 | 28,300 | 33,950 | 33,950 | 2.125.200 |
| 01. März 2024 | 54,000 | 54,100 | 29,500 | 29,500 | 29,500 | 4.718.000 |
| 29. Feb. 2024 | 60,800 | 62,450 | 46,450 | 54,000 | 54,000 | 2.958.600 |
| 28. Feb. 2024 | 51,000 | 62,250 | 51,000 | 59,600 | 59,600 | 1.294.224 |
| 27. Feb. 2024 | 47,750 | 51,300 | 47,000 | 50,300 | 50,300 | 497.000 |
| 26. Feb. 2024 | 46,100 | 48,400 | 45,850 | 47,750 | 47,750 | 415.992 |
| 23. Feb. 2024 | 42,000 | 45,500 | 42,000 | 45,200 | 45,200 | 1.187.600 |
| 22. Feb. 2024 | 36,000 | 42,000 | 35,900 | 42,000 | 42,000 | 953.400 |
| 21. Feb. 2024 | 33,350 | 36,950 | 30,450 | 35,900 | 35,900 | 972.400 |
| 20. Feb. 2024 | 41,000 | 45,800 | 25,000 | 32,800 | 32,800 | 2.260.000 |
| 19. Feb. 2024 | 33,400 | 41,000 | 33,000 | 41,000 | 41,000 | 1.459.600 |
| 16. Feb. 2024 | 27,100 | 34,450 | 27,000 | 32,900 | 32,900 | 1.826.600 |
| 15. Feb. 2024 | 25,200 | 27,000 | 24,150 | 26,350 | 26,350 | 616.600 |
| 14. Feb. 2024 | 22,300 | 28,450 | 21,150 | 25,200 | 25,200 | 1.657.600 |
| 09. Feb. 2024 | 22,200 | 22,200 | 22,200 | 22,200 | 22,200 | - |
| 08. Feb. 2024 | 16,000 | 21,750 | 15,300 | 21,300 | 21,300 | 1.508.000 |
| 07. Feb. 2024 | 14,660 | 15,580 | 14,080 | 15,580 | 15,580 | 1.513.200 |
| 06. Feb. 2024 | 15,300 | 16,400 | 14,460 | 15,100 | 15,100 | 1.079.000 |
| 05. Feb. 2024 | 16,800 | 18,800 | 12,340 | 15,260 | 15,260 | 2.808.800 |
| 02. Feb. 2024 | 69,500 | 71,750 | 15,460 | 16,660 | 16,660 | 8.904.100 |
| 01. Feb. 2024 | 71,000 | 71,000 | 68,050 | 70,600 | 70,600 | 1.034.400 |
| 31. Jan. 2024 | 68,800 | 72,450 | 67,000 | 71,000 | 71,000 | 1.696.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
