Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.461,75 +1.590,71 (+2,80%) CMC Crypto 200
1.297,94 +37,73 (+2,99%) Nasdaq Compositive
16.388,24 +47,37 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
NetEase, Inc. (9999.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Mai 2024 | 152,200 | 154,800 | 151,600 | 154,600 | 154,600 | 5.626.696 |
| 10. Mai 2024 | 152,900 | 156,000 | 150,800 | 153,300 | 153,300 | 4.380.308 |
| 09. Mai 2024 | 151,300 | 154,500 | 149,600 | 154,000 | 154,000 | 5.308.571 |
| 08. Mai 2024 | 151,900 | 154,200 | 150,800 | 151,000 | 151,000 | 8.155.607 |
| 07. Mai 2024 | 158,500 | 158,900 | 151,700 | 152,700 | 152,700 | 9.104.315 |
| 06. Mai 2024 | 160,700 | 162,300 | 158,500 | 160,700 | 160,700 | 5.486.397 |
| 03. Mai 2024 | 156,000 | 159,300 | 154,200 | 157,100 | 157,100 | 7.255.610 |
| 02. Mai 2024 | 147,500 | 151,600 | 145,700 | 150,100 | 150,100 | 4.753.703 |
| 30. Apr. 2024 | 152,000 | 154,200 | 149,800 | 150,300 | 150,300 | 4.187.893 |
| 29. Apr. 2024 | 150,000 | 155,000 | 149,300 | 151,000 | 151,000 | 7.082.099 |
| 26. Apr. 2024 | 147,300 | 150,600 | 147,300 | 149,200 | 149,200 | 7.303.555 |
| 25. Apr. 2024 | 145,700 | 150,300 | 145,500 | 146,600 | 146,600 | 4.248.674 |
| 24. Apr. 2024 | 147,200 | 148,600 | 145,100 | 148,100 | 148,100 | 7.547.444 |
| 23. Apr. 2024 | 149,300 | 149,300 | 144,400 | 145,800 | 145,800 | 6.114.318 |
| 22. Apr. 2024 | 146,700 | 149,400 | 146,200 | 146,400 | 146,400 | 5.813.347 |
| 19. Apr. 2024 | 142,900 | 144,000 | 141,200 | 142,800 | 142,800 | 11.562.730 |
| 18. Apr. 2024 | 141,000 | 143,300 | 139,300 | 142,900 | 142,900 | 12.962.038 |
| 17. Apr. 2024 | 142,000 | 142,300 | 137,800 | 141,100 | 141,100 | 7.368.421 |
| 16. Apr. 2024 | 143,100 | 144,700 | 141,000 | 142,300 | 142,300 | 7.555.449 |
| 15. Apr. 2024 | 146,000 | 147,100 | 144,700 | 145,600 | 145,600 | 6.748.043 |
| 12. Apr. 2024 | 151,300 | 152,800 | 150,000 | 151,100 | 151,100 | 7.541.860 |
| 11. Apr. 2024 | 155,100 | 155,300 | 152,200 | 154,000 | 154,000 | 6.909.454 |
| 10. Apr. 2024 | 158,300 | 161,300 | 157,500 | 158,800 | 158,800 | 6.376.220 |
| 09. Apr. 2024 | 153,500 | 158,500 | 153,200 | 157,500 | 157,500 | 7.211.528 |
| 08. Apr. 2024 | 149,700 | 153,000 | 149,000 | 151,300 | 151,300 | 4.497.393 |
| 05. Apr. 2024 | 150,900 | 151,900 | 148,100 | 149,800 | 149,800 | 4.212.584 |
| 03. Apr. 2024 | 151,000 | 151,200 | 148,400 | 149,600 | 149,600 | 6.909.465 |
| 02. Apr. 2024 | 155,000 | 155,700 | 149,100 | 151,600 | 151,600 | 12.040.096 |
| 28. März 2024 | 161,800 | 165,600 | 160,600 | 162,800 | 162,800 | 4.242.968 |
| 27. März 2024 | 161,200 | 163,100 | 160,000 | 161,500 | 161,500 | 2.881.255 |
| 26. März 2024 | 163,200 | 164,500 | 161,200 | 162,400 | 162,400 | 4.108.395 |
| 25. März 2024 | 165,400 | 165,700 | 162,000 | 163,500 | 163,500 | 2.520.550 |
| 22. März 2024 | 167,800 | 167,800 | 163,800 | 166,800 | 166,800 | 3.877.323 |
| 21. März 2024 | 167,500 | 170,100 | 167,100 | 169,000 | 169,000 | 3.168.260 |
| 20. März 2024 | 162,800 | 165,800 | 161,700 | 164,900 | 164,900 | 2.826.779 |
| 19. März 2024 | 163,500 | 164,600 | 162,000 | 162,800 | 162,800 | 4.455.974 |
| 18. März 2024 | 166,300 | 167,700 | 164,900 | 166,200 | 166,200 | 3.836.436 |
| 15. März 2024 | 169,000 | 170,200 | 165,200 | 170,100 | 170,100 | 9.345.420 |
| 14. März 2024 | 173,800 | 175,300 | 169,600 | 170,700 | 170,700 | 3.865.305 |
| 13. März 2024 | 170,000 | 173,800 | 167,600 | 171,900 | 171,900 | 4.275.336 |
| 13. März 2024 | 0.21597 Dividende | |||||
| 12. März 2024 | 169,700 | 172,400 | 166,800 | 170,800 | 170,584 | 5.209.551 |
| 11. März 2024 | 167,400 | 170,500 | 165,900 | 169,000 | 168,786 | 3.589.566 |
| 08. März 2024 | 165,700 | 168,800 | 165,200 | 166,700 | 166,489 | 4.767.178 |
| 07. März 2024 | 162,700 | 163,500 | 160,100 | 162,600 | 162,394 | 6.878.883 |
| 06. März 2024 | 167,600 | 170,400 | 165,500 | 169,400 | 169,186 | 4.451.987 |
| 05. März 2024 | 171,700 | 172,700 | 166,600 | 167,600 | 167,388 | 6.600.380 |
| 04. März 2024 | 174,900 | 178,300 | 173,800 | 175,600 | 175,378 | 4.623.024 |
| 01. März 2024 | 169,500 | 174,400 | 168,100 | 172,800 | 172,582 | 10.070.862 |
| 29. Feb. 2024 | 178,200 | 178,600 | 175,100 | 176,200 | 175,977 | 7.171.726 |
| 28. Feb. 2024 | 175,500 | 180,500 | 175,500 | 176,700 | 176,477 | 9.095.874 |
| 27. Feb. 2024 | 166,500 | 169,300 | 164,700 | 169,000 | 168,786 | 4.480.288 |
| 26. Feb. 2024 | 168,700 | 168,900 | 166,000 | 167,600 | 167,388 | 4.081.936 |
| 23. Feb. 2024 | 169,900 | 172,400 | 168,500 | 169,500 | 169,286 | 4.112.395 |
| 22. Feb. 2024 | 167,900 | 169,800 | 166,500 | 169,800 | 169,585 | 5.695.702 |
| 21. Feb. 2024 | 167,800 | 173,100 | 167,000 | 171,400 | 171,183 | 4.037.955 |
| 20. Feb. 2024 | 170,000 | 170,600 | 167,800 | 170,600 | 170,384 | 3.558.123 |
| 19. Feb. 2024 | 168,800 | 170,000 | 167,900 | 169,400 | 169,186 | 6.027.154 |
| 16. Feb. 2024 | 168,800 | 172,000 | 165,000 | 171,500 | 171,283 | 3.623.615 |
| 15. Feb. 2024 | 165,700 | 169,500 | 164,600 | 168,600 | 168,387 | 3.598.353 |
| 14. Feb. 2024 | 163,600 | 167,900 | 159,900 | 167,100 | 166,889 | 4.300.544 |
| 09. Feb. 2024 | 164,500 | 164,500 | 164,500 | 164,500 | 164,292 | - |
| 08. Feb. 2024 | 165,000 | 166,400 | 162,700 | 164,700 | 164,492 | 5.549.313 |
| 07. Feb. 2024 | 167,300 | 171,100 | 162,100 | 163,400 | 163,193 | 8.515.990 |
| 06. Feb. 2024 | 159,400 | 166,600 | 157,900 | 165,500 | 165,291 | 8.940.519 |
| 05. Feb. 2024 | 153,800 | 159,800 | 151,200 | 157,500 | 157,301 | 6.296.160 |
| 02. Feb. 2024 | 160,400 | 162,200 | 154,800 | 155,800 | 155,603 | 6.686.436 |
| 01. Feb. 2024 | 153,900 | 158,300 | 152,400 | 155,800 | 155,603 | 7.171.360 |
| 31. Jan. 2024 | 151,500 | 152,900 | 150,200 | 151,500 | 151,308 | 5.221.221 |
| 30. Jan. 2024 | 155,800 | 156,100 | 150,400 | 152,500 | 152,307 | 9.667.396 |
| 29. Jan. 2024 | 160,000 | 161,400 | 158,800 | 159,500 | 159,298 | 5.285.514 |
| 26. Jan. 2024 | 162,600 | 163,300 | 156,400 | 157,400 | 157,201 | 9.405.952 |
| 25. Jan. 2024 | 156,800 | 161,700 | 155,400 | 161,500 | 161,296 | 12.663.251 |
| 24. Jan. 2024 | 153,500 | 157,600 | 150,800 | 155,800 | 155,603 | 12.915.672 |
| 23. Jan. 2024 | 140,900 | 147,500 | 139,600 | 146,200 | 146,015 | 13.836.383 |
| 22. Jan. 2024 | 141,700 | 142,100 | 136,000 | 137,900 | 137,726 | 8.327.959 |
| 19. Jan. 2024 | 140,000 | 143,200 | 137,700 | 138,900 | 138,724 | 7.285.745 |
| 18. Jan. 2024 | 137,000 | 138,300 | 135,700 | 137,100 | 136,927 | 5.477.215 |
| 17. Jan. 2024 | 139,200 | 140,100 | 133,400 | 134,900 | 134,729 | 9.208.723 |
| 16. Jan. 2024 | 141,400 | 142,200 | 138,700 | 140,000 | 139,823 | 6.019.776 |
| 15. Jan. 2024 | 140,200 | 140,200 | 140,200 | 140,200 | 140,023 | - |
| 12. Jan. 2024 | 141,100 | 143,600 | 139,400 | 140,600 | 140,422 | 5.596.950 |
| 11. Jan. 2024 | 139,300 | 142,700 | 138,400 | 141,300 | 141,121 | 5.625.162 |
| 10. Jan. 2024 | 140,800 | 141,800 | 138,900 | 140,100 | 139,923 | 3.976.218 |
| 09. Jan. 2024 | 140,000 | 142,300 | 139,100 | 140,200 | 140,023 | 4.904.979 |
| 08. Jan. 2024 | 142,200 | 143,800 | 139,300 | 140,800 | 140,622 | 7.851.963 |
| 05. Jan. 2024 | 149,300 | 149,300 | 145,400 | 146,100 | 145,915 | 5.369.912 |
| 04. Jan. 2024 | 149,700 | 151,300 | 146,700 | 148,700 | 148,512 | 6.083.504 |
| 03. Jan. 2024 | 144,500 | 148,900 | 142,500 | 147,500 | 147,313 | 8.271.271 |
| 02. Jan. 2024 | 146,500 | 150,800 | 146,100 | 146,100 | 145,915 | 13.657.122 |
| 29. Dez. 2023 | 141,200 | 141,400 | 137,200 | 140,600 | 140,422 | 8.650.800 |
| 28. Dez. 2023 | 135,000 | 143,200 | 134,800 | 141,100 | 140,922 | 12.592.080 |
| 27. Dez. 2023 | 139,000 | 139,400 | 130,600 | 136,500 | 136,327 | 34.053.778 |
| 22. Dez. 2023 | 161,000 | 163,000 | 116,100 | 122,000 | 121,846 | 53.540.512 |
| 21. Dez. 2023 | 161,400 | 162,400 | 161,400 | 161,800 | 161,595 | 3.742.487 |
| 20. Dez. 2023 | 161,500 | 163,200 | 160,000 | 162,100 | 161,895 | 5.281.162 |
| 19. Dez. 2023 | 160,000 | 162,400 | 159,500 | 161,500 | 161,296 | 3.306.622 |
| 18. Dez. 2023 | 160,600 | 161,900 | 159,400 | 160,300 | 160,097 | 5.030.079 |
| 15. Dez. 2023 | 159,000 | 164,900 | 159,000 | 163,400 | 163,193 | 7.993.664 |
| 14. Dez. 2023 | 168,100 | 168,900 | 162,000 | 163,000 | 162,794 | 7.392.422 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
