Jetzt handeln
CHINA RESOURCES ENTERPRISE LTD.
ISIN: HK0291001490 | WKN: 884684
3,0100 €
- 0,00 %
05.12. 23:00
Status: closed
Geld
2,9800 €
Stück: 3.348
Brief
3,0400 €
Stück: 3.348
| Zeit | Kurs | Volumen | |
|---|---|---|---|
30.11. 17:02:49.890 | 3,04 € | 81 | |
27.11. 16:12:48.434 | 3,10 € | 82 | |
25.11. 16:11:19.144 | 3,04 € | 79 | |
21.11. 16:58:35.197 | 3,02 € | 196 | |
18.11. 16:04:22.226 | 2,98 € | 31 | |
14.11. 16:23:02.763 | 3,10 € | 329 | |
08.11. 10:16:15.226 | 3,00 € | 2 | |
02.11. 17:03:30.473 | 2,94 € | 201 | |
01.11. 10:03:08.344 | 3,02 € | 410 | |
26.10. 17:03:06.553 | 3,00 € | 21 | |
19.10. 17:02:55.440 | 2,96 € | 329 | |
18.10. 10:08:07.071 | 2,88 € | 2 | |
17.10. 16:14:25.973 | 2,94 € | 5 | |
04.10. 11:31:38.416 | 3,02 € | 33 | |
01.10. 16:16:46.697 | 3,08 € | 79 | |
27.09. 11:28:50.245 | 2,88 € | 49 | |
22.09. 09:41:51.047 | 2,96 € | 10 | |
20.09. 10:03:03.302 | 3,08 € | 4 | |
19.09. 08:16:25.190 | 2,96 € | 41 | |
19.09. 07:36:45.248 | 3,04 € | 870 | |
15.09. 09:14:58.819 | 3,00 € | 18 | |
14.09. 17:07:24.240 | 3,18 € | 83 | |
13.09. 10:07:49.736 | 3,10 € | 20 | |
07.09. 17:07:11.410 | 3,00 € | 13 | |
05.09. 16:12:11.075 | 3,00 € | 2 | |
04.09. 16:24:45.454 | 2,94 € | 64 | |
28.08. 16:12:28.611 | 3,06 € | 6 | |
27.08. 16:10:50.045 | 3,00 € | 419 | |
23.08. 10:03:07.076 | 3,22 € | 436 | |
12.08. 16:11:46.483 | 2,92 € | 22 | |
08.08. 16:34:05.545 | 2,88 € | 35 | |
03.08. 17:02:57.408 | 2,84 € | 42 | |
01.08. 16:43:12.533 | 2,86 € | 17 | |
30.07. 16:58:57.218 | 2,96 € | 85 | |
27.07. 18:01:13.018 | 2,94 € | 2 | |
27.07. 17:03:11.551 | 2,96 € | 85 | |
22.07. 16:27:49.557 | 3,00 € | 502 | |
19.07. 10:02:48.365 | 2,88 € | 7 | |
18.07. 16:34:44.777 | 2,86 € | 3 | |
12.07. 10:07:23.813 | 2,88 € | 71 | |
10.07. 16:18:42.967 | 2,94 € | 8 | |
05.07. 10:07:21.737 | 2,78 € | 26 | |
03.07. 16:18:06.860 | 2,88 € | 25 | |
30.06. 07:50:45.224 | 2,70 € | 1.500 | |
28.06. 12:57:10.313 | 2,72 € | 5 | |
21.06. 10:07:36.853 | 2,64 € | 108 | |
17.06. 16:28:37.932 | 2,78 € | 43 | |
16.06. 11:51:44.115 | 2,78 € | 150 | |
13.06. 17:32:57.639 | 2,76 € | 4.000 | |
13.06. 07:32:54.063 | 2,72 € | 590 | |
10.06. 16:58:20.398 | 2,86 € | 41 | |
06.06. 07:54:24.120 | 2,86 € | 1.500 | |
05.06. 16:47:31.009 | 2,92 € | 76 | |
02.06. 07:49:04.501 | 2,76 € | 1.500 | |
31.05. 10:07:14.300 | 2,78 € | 47 | |
29.05. 16:20:16.675 | 2,92 € | 3 | |
23.05. 16:09:01.893 | 2,84 € | 104 | |
23.05. 14:22:30.087 | 2,72 € | 1.500 | |
22.05. 16:51:46.793 | 2,86 € | 150 | |
22.05. 08:09:36.042 | 2,84 € | 350 | |
21.05. 07:51:32.863 | 2,92 € | 1.500 | |
17.05. 10:02:59.354 | 3,02 € | 38 | |
16.05. 16:09:14.200 | 3,08 € | 64 | |
14.05. 16:16:23.592 | 3,12 € | 145 | |
12.05. 16:14:32.485 | 3,20 € | 156 | |
10.05. 10:07:26.257 | 3,08 € | 7 | |
02.05. 16:10:01.406 | 3,12 € | 9 | |
30.04. 16:04:10.998 | 3,06 € | 5 | |
29.04. 16:58:23.708 | 3,02 € | 5 | |
26.04. 11:18:48.961 | 3,10 € | 5 | |
26.04. 10:03:01.658 | 3,14 € | 7 | |
25.04. 16:09:45.123 | 3,16 € | 167 | |
24.04. 16:30:57.161 | 3,10 € | 3 | |
22.04. 16:09:52.172 | 3,16 € | 2 | |
16.04. 08:03:40.744 | 3,00 € | 1.000 | |
15.04. 16:18:25.571 | 3,12 € | 15 | |
12.04. 10:08:20.674 | 3,24 € | 21 | |
10.04. 10:04:10.313 | 3,20 € | 200 | |
09.04. 16:14:58.214 | 3,20 € | 4 | |
08.04. 16:11:22.872 | 3,04 € | 32 | |
07.04. 16:36:17.379 | 2,98 € | 3 | |
07.04. 10:23:30.842 | 2,88 € | 150 | |
06.04. 17:03:10.131 | 3,36 € | 45 | |
05.04. 10:02:57.928 | 3,32 € | 3 | |
04.04. 16:05:52.147 | 3,38 € | 3 | |
31.03. 16:13:08.195 | 3,28 € | 306 | |
31.03. 11:12:03.510 | 3,32 € | 500 | |
24.03. 16:04:22.410 | 3,42 € | 3 | |
21.03. 16:04:17.760 | 3,40 € | 130 | |
20.03. 16:10:05.202 | 3,36 € | 38 | |
19.03. 19:10:13.470 | 3,52 € | 1.000 | |
19.03. 16:11:15.956 | 3,54 € | 47 | |
17.03. 16:12:20.052 | 3,26 € | 3 | |
16.03. 18:45:11.553 | 3,22 € | 164 | |
14.03. 21:59:50.643 | 3,20 € | 250 | |
13.03. 16:45:45.312 | 3,06 € | 5 | |
10.03. 18:16:06.056 | 3,10 € | 1.000 | |
10.03. 16:16:55.741 | 3,12 € | 3 | |
09.03. 17:03:22.756 | 3,16 € | 19 | |
08.03. 12:44:23.177 | 3,16 € | 14 | |
08.03. 10:16:49.625 | 3,14 € | 2 | |
07.03. 07:37:25.097 | 3,20 € | 840 | |
04.03. 16:15:01.440 | 3,12 € | 23 | |
28.02. 22:38:51.881 | 3,06 € | 12 | |
28.02. 07:34:19.597 | 3,04 € | 649 | |
28.02. 07:31:56.621 | 3,08 € | 3.700 | |
27.02. 10:59:30.734 | 3,26 € | 150 | |
24.02. 16:12:29.225 | 3,10 € | 3 | |
24.02. 14:26:06.385 | 3,10 € | 600 | |
22.02. 11:48:04.309 | 2,98 € | 17 | |
21.02. 16:11:25.014 | 2,98 € | 61 | |
19.02. 07:47:31.320 | 3,08 € | 649 | |
18.02. 18:14:34.233 | 3,06 € | 1.000 | |
18.02. 16:08:15.449 | 3,02 € | 4 | |
17.02. 16:32:13.072 | 3,12 € | 12 | |
16.02. 17:13:34.148 | 3,18 € | 5 | |
15.02. 10:30:26.945 | 3,20 € | 3 | |
13.02. 12:10:11.516 | 3,06 € | 1.500 | |
10.02. 09:00:01.312 | 3,06 € | 3 | |
10.02. 08:42:00.283 | 3,06 € | 3 | |
07.02. 15:48:14.368 | 3,00 € | 4 | |
06.02. 08:04:09.109 | 2,94 € | 22 | |
04.02. 08:04:30.853 | 3,02 € | 11 | |
28.01. 20:37:01.043 | 2,84 € | 34 | |
28.01. 18:57:44.416 | 2,92 € | 34 | |
26.01. 17:38:34.146 | 2,82 € | 15 | |
23.01. 08:08:49.634 | 2,86 € | 8 | |
21.01. 15:33:31.370 | 2,92 € | 26 | |
20.01. 16:06:24.790 | 2,90 € | 19 | |
20.01. 08:32:49.586 | 3,00 € | 14 | |
17.01. 22:02:37.442 | 2,98 € | 84 | |
16.01. 22:02:28.884 | 2,98 € | 2 | |
12.01. 17:32:17.789 | 2,80 € | 48 | |
11.01. 10:03:05.301 | 2,86 € | 86 | |
10.01. 19:28:22.193 | 2,88 € | 3 | |
06.01. 22:01:37.222 | 2,90 € | 104 | |
05.01. 17:08:59.319 | 3,06 € | 9 | |
03.01. 22:01:31.214 | 3,06 € | 2 | |
03.01. 08:03:47.574 | 2,98 € | 9 | |
30.12. 12:12:11.746 | 3,06 € | 1.000 | |
27.12. 22:00:22.916 | 3,12 € | 3 | |
22.12. 17:33:16.458 | 3,14 € | 19 | |
20.12. 21:03:47.636 | 3,14 € | 4 | |
18.12. 21:30:46.917 | 3,18 € | 16 | |
17.12. 16:21:31.160 | 3,18 € | 9 | |
14.12. 11:27:04.965 | 3,26 € | 15 | |
12.12. 22:02:06.306 | 3,34 € | 4 | |
12.12. 16:33:45.472 | 3,42 € | 22 | |
09.12. 21:16:52.558 | 3,38 € | 30 | |
09.12. 16:23:31.270 | 3,38 € | 163 | |
09.12. 13:20:20.867 | 3,32 € | 2.420 | |
03.12. 17:54:29.703 | 3,18 € | 122 | |
26.11. 07:30:35.971 | 3,16 € | 40 | |
21.11. 21:03:14.770 | 3,36 € | 9 | |
21.11. 16:58:20.185 | 3,24 € | 60 | |
19.11. 21:03:39.140 | 3,24 € | 47 | |
19.11. 16:35:51.313 | 3,34 € | 4 | |
18.11. 22:04:39.270 | 3,24 € | 1.000 | |
18.11. 21:13:12.434 | 3,34 € | 40 | |
15.11. 21:31:00.530 | 3,38 € | 29 | |
14.11. 08:16:11.755 | 3,28 € | 667 | |
13.11. 16:25:58.211 | 3,40 € | 3 | |
12.11. 21:03:55.259 | 3,30 € | 20 | |
12.11. 16:35:34.793 | 3,30 € | 48 | |
11.11. 16:22:39.262 | 3,58 € | 23 | |
11.11. 10:39:46.476 | 3,66 € | 1.000 | |
06.11. 17:33:49.679 | 3,50 € | 300 | |
31.10. 16:44:55.581 | 3,46 € | 10 | |
27.10. 17:33:41.490 | 3,52 € | 3 | |
24.10. 16:04:04.544 | 3,54 € | 7 | |
23.10. 16:03:57.174 | 3,62 € | 57 | |
20.10. 17:33:03.881 | 3,64 € | 8 | |
18.10. 21:03:10.632 | 3,64 € | 2 | |
18.10. 16:12:52.037 | 3,74 € | 10 | |
18.10. 16:08:21.263 | 3,74 € | 11 | |
18.10. 16:03:35.456 | 3,64 € | 6 | |
17.10. 16:08:44.425 | 3,48 € | 22 | |
16.10. 16:53:48.128 | 3,46 € | 93 | |
16.10. 16:04:11.283 | 3,46 € | 43 | |
15.10. 16:41:41.499 | 3,52 € | 320 | |
15.10. 10:16:03.972 | 3,42 € | 253 | |
13.10. 17:32:59.096 | 3,96 € | 39 | |
11.10. 21:03:05.280 | 3,96 € | 34 | |
08.10. 07:30:02.554 | 3,74 € | 365 | |
04.10. 08:54:42.331 | 4,12 € | 180 | |
03.10. 16:03:58.801 | 3,98 € | 13 | |
02.10. 16:04:11.259 | 4,16 € | 169 | |
30.09. 16:16:10.673 | 3,86 € | 15 | |
29.09. 17:33:09.061 | 3,70 € | 22 | |
27.09. 21:53:12.221 | 3,70 € | 2 | |
27.09. 16:18:12.916 | 3,70 € | 8 | |
24.09. 21:34:57.274 | 3,10 € | 414 | |
22.09. 17:38:28.075 | 2,78 € | 20 | |
19.09. 13:36:44.987 | 2,74 € | 140 | |
16.09. 16:04:24.846 | 2,60 € | 377 | |
11.09. 16:30:57.370 | 2,68 € | 88 | |
03.09. 21:02:54.422 | 2,70 € | 94 | |
23.08. 17:19:50.408 | 2,62 € | 200 | |
13.08. 16:02:50.523 | 2,76 € | 197 | |
30.07. 22:02:08.002 | 2,72 € | 53 | |
25.07. 22:02:02.706 | 2,94 € | 2 | |
19.07. 22:43:55.301 | 3,24 € | 500 | |
16.07. 21:03:28.121 | 3,24 € | 84 | |
16.07. 16:04:00.358 | 3,24 € | 33 | |
14.07. 17:46:45.170 | 3,24 € | 16 | |
13.07. 11:03:05.306 | 3,32 € | 15 | |
09.07. 22:02:04.529 | 3,10 € | 13 | |
08.07. 20:39:39.273 | 3,08 € | 650 | |
07.07. 17:32:53.038 | 3,16 € | 11 | |
02.07. 21:08:01.146 | 3,12 € | 29 | |
28.06. 16:35:53.197 | 3,22 € | 61 | |
25.06. 21:39:14.573 | 3,30 € | 2 | |
23.06. 17:32:53.581 | 3,38 € | 3 | |
21.06. 16:08:39.019 | 3,38 € | 30 | |
20.06. 21:03:14.275 | 3,32 € | 9 | |
20.06. 16:03:56.755 | 3,40 € | 29 | |
19.06. 21:03:25.531 | 3,52 € | 4 | |
18.06. 16:09:06.891 | 3,42 € | 27 | |
17.06. 21:35:19.431 | 3,60 € | 27 | |
17.06. 21:03:24.352 | 3,58 € | 10 | |
17.06. 16:09:59.757 | 3,48 € | 9 | |
14.06. 16:09:24.023 | 3,60 € | 3 | |
13.06. 21:03:36.678 | 3,58 € | 9 | |
12.06. 17:56:28.693 | 3,48 € | 1.350 | |
12.06. 17:51:23.790 | 3,58 € | 1.350 | |
12.06. 16:49:41.416 | 3,48 € | 9 | |
12.06. 16:04:13.360 | 3,50 € | 4 | |
11.06. 21:03:17.572 | 3,62 € | 12 | |
11.06. 16:09:10.792 | 3,62 € | 30 | |
09.06. 17:33:14.584 | 3,74 € | 13 | |
07.06. 21:03:29.696 | 3,74 € | 93 | |
07.06. 16:16:11.459 | 3,74 € | 128 | |
06.06. 22:02:16.030 | 3,72 € | 37 | |
06.06. 16:10:02.137 | 3,62 € | 165 | |
04.06. 20:45:33.355 | 3,68 € | 465 | |
04.06. 20:43:30.934 | 3,78 € | 683 | |
04.06. 16:55:11.397 | 3,76 € | 145 | |
31.05. 16:13:16.818 | 3,74 € | 19 | |
30.05. 16:13:19.502 | 3,74 € | 23 | |
28.05. 16:10:28.189 | 4,14 € | 12 | |
27.05. 21:03:55.535 | 4,20 € | 2 | |
27.05. 16:20:54.276 | 4,20 € | 133 | |
26.05. 17:32:52.685 | 4,06 € | 49 | |
25.05. 11:02:56.707 | 4,06 € | 49 | |
20.05. 16:15:52.198 | 4,50 € | 70 | |
17.05. 16:22:33.433 | 4,42 € | 24 | |
11.05. 11:03:06.757 | 4,50 € | 12 | |
08.05. 16:04:46.823 | 4,42 € | 23 | |
05.05. 17:33:09.652 | 4,48 € | 4 | |
04.05. 11:02:54.905 | 4,48 € | 20 | |
23.04. 16:04:04.497 | 4,24 € | 8 | |
22.04. 21:03:48.630 | 3,98 € | 5 | |
19.04. 21:21:13.942 | 3,92 € | 2 | |
18.04. 21:03:06.462 | 3,88 € | 2 | |
11.04. 16:03:41.796 | 4,08 € | 2 | |
10.04. 21:21:18.408 | 4,14 € | 3 | |
10.04. 16:58:33.536 | 4,14 € | 13 | |
04.04. 21:03:01.984 | 4,22 € | 2 | |
03.04. 16:03:48.616 | 4,16 € | 10 | |
26.03. 21:03:27.805 | 4,26 € | 2 | |
25.03. 21:03:30.879 | 4,28 € | 7 | |
24.03. 17:33:06.297 | 4,30 € | 11 | |
23.03. 11:02:54.263 | 4,30 € | 2 | |
22.03. 16:03:34.994 | 4,18 € | 25 | |
21.03. 21:03:18.499 | 4,52 € | 2 | |
20.03. 08:19:43.618 | 4,24 € | 246 | |
19.03. 16:04:39.190 | 4,34 € | 4 | |
14.03. 16:03:30.806 | 4,30 € | 46 | |
13.03. 21:03:34.625 | 4,30 € | 7 | |
11.03. 21:35:02.340 | 4,08 € | 3 | |
11.03. 21:03:19.799 | 3,96 € | 5 | |
11.03. 15:13:56.288 | 4,06 € | 246 | |
09.03. 11:57:32.907 | 3,82 € | 10 | |
09.03. 11:53:00.710 | 3,82 € | 20 | |
09.03. 11:43:56.500 | 3,82 € | 31 | |
06.03. 21:48:25.478 | 4,08 € | 25 | |
05.03. 16:03:48.383 | 3,76 € | 15 | |
28.02. 16:02:50.993 | 3,96 € | 6 | |
25.02. 17:33:08.044 | 4,04 € | 2 | |
19.02. 16:03:03.357 | 3,68 € | 23 | |
18.02. 17:33:08.121 | 3,80 € | 3 | |
16.02. 16:02:59.168 | 3,82 € | 13 | |
09.02. 16:03:08.518 | 3,32 € | 20 | |
09.02. 07:44:43.049 | 3,42 € | 292 | |
08.02. 16:02:55.838 | 3,38 € | 3 | |
07.02. 16:02:59.370 | 3,46 € | 25 | |
05.02. 21:02:45.142 | 3,38 € | 3 | |
31.01. 16:03:00.436 | 3,34 € | 4 | |
22.01. 16:02:46.690 | 3,42 € | 3 | |
21.01. 17:33:04.716 | 3,52 € | 4 | |
19.01. 16:48:27.258 | 3,60 € | 3 | |
02.01. 21:02:43.725 | 3,68 € | 20 | |
02.01. 16:48:13.861 | 3,68 € | 15 | |
21.12. 08:23:06.311 | 3,96 € | 300 | |
12.12. 21:03:08.293 | 3,96 € | 25 | |
06.12. 21:25:29.650 | 3,96 € | 5 | |
01.12. 16:11:50.844 | 4,14 € | 13 | |
22.10. 17:32:52.649 | 5,00 € | 2 | |
24.07. 17:37:56.717 | 5,65 € | 2.000 | |
06.07. 16:03:04.224 | 5,65 € | 3 | |
18.06. 17:32:45.890 | 6,35 € | 8 | |
30.04. 17:30:12.582 | 6,95 € | 4 | |
28.04. 16:03:10.039 | 7,05 € | 4 | |
20.04. 16:02:53.745 | 7,20 € | 2 | |
18.04. 16:00:08.309 | 7,25 € | 2 | |
11.04. 16:06:32.559 | 7,40 € | 2 | |
05.04. 16:07:54.252 | 7,50 € | 3 | |
21.03. 16:06:51.960 | 7,196 € | 2 | |
20.03. 16:06:52.048 | 7,162 € | 8 | |
06.03. 16:07:07.625 | 7,356 € | 6 | |
02.03. 19:37:16.418 | 7,45 € | 100 | |
02.03. 16:06:58.620 | 7,45 € | 5 | |
27.02. 16:07:29.300 | 6,94 € | 10 | |
25.01. 16:07:18.427 | 7,142 € | 28 | |
23.01. 16:04:48.855 | 7,192 € | 8 | |
20.01. 21:06:31.197 | 7,336 € | 8 | |
19.01. 21:00:25.388 | 7,13 € | 3 | |
16.01. 16:00:45.629 | 7,104 € | 2 | |
13.01. 21:00:15.800 | 7,172 € | 38 | |
13.01. 16:00:42.731 | 7,304 € | 5 | |
11.01. 21:17:06.375 | 7,04 € | 45 | |
11.01. 16:00:28.330 | 7,018 € | 65 | |
10.01. 10:13:28.349 | 7,226 € | 100 | |
05.01. 16:00:35.468 | 7,134 € | 174 | |
02.01. 16:05:18.386 | 6,442 € | 33 | |
30.12. 12:01:12.943 | 6,602 € | 9 | |
12.12. 16:01:48.183 | 6,654 € | 34 | |
08.12. 16:02:16.596 | 6,652 € | 2 | |
06.12. 21:02:34.022 | 6,704 € | 18 | |
06.12. 19:32:42.184 | 6,552 € | 160 | |
22.11. 07:32:21.960 | 5,906 € | 100 | |
02.11. 07:30:13.022 | 5,626 € | 50 | |
27.10. 16:48:21.548 | 5,044 € | 25 | |
26.10. 11:50:40.945 | 5,132 € | 150 | |
05.10. 21:03:21.185 | 7,562 € | 27 | |
01.09. 13:44:57.656 | 6,744 € | 30 | |
26.08. 08:35:06.610 | 7,16 € | 100 | |
22.08. 16:06:08.863 | 7,146 € | 8 | |
18.08. 16:08:26.801 | 7,364 € | 8 | |
28.07. 16:28:04.457 | 7,126 € | 15 | |
06.07. 16:31:31.257 | 6,778 € | 2 | |
04.07. 08:07:54.021 | 6,73 € | 267 | |
30.06. 19:01:56.604 | 7,288 € | 42 | |
30.06. 09:38:57.206 | 7,192 € | 267 | |
29.06. 17:51:05.922 | 6,898 € | 55 | |
29.06. 10:07:35.779 | 6,87 € | 25 | |
24.06. 15:38:27.331 | 6,664 € | 58 | |
20.06. 14:53:29.519 | 6,34 € | 30 | |
16.06. 16:47:53.130 | 5,802 € | 32 | |
13.06. 19:28:28.893 | 5,79 € | 20 | |
31.05. 14:44:55.824 | 5,962 € | 40 | |
05.05. 16:01:22.561 | 5,542 € | 2 | |
26.04. 08:08:10.240 | 5,262 € | 100 | |
22.04. 09:17:05.264 | 5,406 € | 40 | |
06.01. 07:30:17.014 | 6,424 € | 15 | |
15.11. 09:38:51.729 | 6,974 € | 2 | |
10.11. 12:31:09.698 | 6,746 € | 5 | |
03.11. 14:18:45.630 | 6,758 € | 250 | |
27.10. 10:16:24.311 | 6,668 € | 113 | |
26.10. 11:07:14.890 | 6,988 € | 100 | |
19.10. 14:05:27.425 | 6,51 € | 8 | |
11.10. 19:25:36.643 | 6,35 € | 8 | |
11.10. 19:24:07.995 | 6,35 € | 1.000 | |
07.10. 12:55:35.388 | 6,188 € | 70 | |
14.09. 16:12:31.034 | 6,396 € | 1.000 | |
10.09. 12:06:07.689 | 6,824 € | 25 | |
26.08. 09:27:08.190 | 6,892 € | 160 | |
20.08. 21:31:38.133 | 6,768 € | 200 | |
04.08. 18:30:42.412 | 6,482 € | 7 | |
30.07. 16:50:38.194 | 6,428 € | 25 | |
27.07. 20:50:27.364 | 6,706 € | 800 | |
26.07. 07:30:21.777 | 6,808 € | 550 | |
15.07. 09:11:20.044 | 7,292 € | 400 | |
13.07. 16:00:24.712 | 7,12 € | 550 | |
16.06. 16:49:41.444 | 7,48 € | 7 | |
16.06. 11:53:55.967 | 7,478 € | 68 | |
24.05. 20:42:45.907 | 7,144 € | 16 | |
30.04. 08:51:12.262 | 6,75 € | 100 | |
28.04. 11:03:08.070 | 6,932 € | 30 | |
30.03. 20:51:35.684 | 6,80 € | 735 | |
15.03. 08:05:13.533 | 6,10 € | 220 | |
03.03. 20:30:43.740 | 6,35 € | 250 | |
02.03. 20:14:23.999 | 6,15 € | 500 | |
01.03. 14:01:49.393 | 6,75 € | 2.370 | |
01.03. 09:30:30.049 | 6,70 € | 770 | |
22.02. 07:58:45.940 | 7,00 € | 330 | |
04.02. 15:08:05.879 | 7,80 € | 20 | |
22.01. 12:03:55.510 | 7,40 € | 350 | |
20.01. 11:56:31.672 | 7,90 € | 200 | |
15.01. 21:13:02.220 | 7,45 € | 10 | |
08.01. 11:23:39.147 | 7,80 € | 22 | |
06.01. 15:59:04.535 | 7,70 € | 350 | |
06.01. 12:00:49.428 | 7,80 € | 325 | |
04.01. 19:54:48.069 | 7,85 € | 192 | |
04.01. 08:57:47.791 | 7,85 € | 350 | |
09.12. 19:05:02.547 | 7,00 € | 70 | |
05.11. 09:33:55.360 | 5,40 € | 20 | |
03.11. 18:13:19.594 | 5,30 € | 1.100 | |
07.09. 21:20:16.803 | 5,45 € | 1.000 | |
20.08. 07:36:35.864 | 5,75 € | 69 | |
14.08. 18:09:29.743 | 5,70 € | 500 | |
12.08. 07:34:27.349 | 5,50 € | 1.000 | |
05.08. 12:57:42.436 | 6,00 € | 1.000 | |
28.07. 09:35:38.467 | 6,00 € | 300 | |
27.07. 13:10:13.088 | 5,85 € | 100 | |
21.07. 11:26:26.946 | 5,75 € | 100 | |
15.07. 08:51:48.098 | 5,70 € | 100 | |
14.07. 08:59:46.578 | 5,55 € | 50 | |
02.07. 08:39:24.327 | 5,20 € | 11 | |
18.06. 16:49:44.844 | 5,15 € | 150 | |
17.06. 08:53:21.856 | 5,05 € | 140 | |
12.05. 20:43:56.401 | 4,58 € | 400 | |
11.05. 12:26:04.336 | 4,78 € | 1.000 | |
17.03. 18:34:33.188 | 3,98 € | 100 | |
13.03. 14:21:39.634 | 4,16 € | 50 | |
02.03. 16:05:39.293 | 4,06 € | 47 | |
28.02. 08:29:48.348 | 4,06 € | 100 | |
27.02. 21:59:47.198 | 4,00 € | 2 | |
18.02. 08:20:01.069 | 4,58 € | 150 | |
17.02. 17:03:48.945 | 4,64 € | 35 | |
13.02. 14:24:24.870 | 4,62 € | 80 | |
10.02. 14:47:33.868 | 4,46 € | 500 | |
10.02. 12:38:49.059 | 4,46 € | 100 | |
31.01. 15:07:22.004 | 4,08 € | 1.700 | |
30.01. 21:00:02.260 | 4,12 € | 1.000 | |
30.01. 20:03:27.508 | 4,12 € | 160 | |
29.01. 19:59:13.210 | 4,44 € | 60 | |
23.01. 07:32:21.868 | 4,36 € | 29 | |
02.12. 20:31:12.626 | 4,76 € | 850 | |
28.11. 21:56:06.121 | 4,98 € | 29 | |
14.11. 17:05:25.578 | 4,88 € | 10 | |
17.10. 18:36:39.725 | 4,86 € | 1.000 | |
04.09. 15:15:22.299 | 5,039 € | 1.000 | |
23.08. 11:41:07.088 | 5,087 € | 2 | |
21.08. 08:34:39.766 | 4,9865 € | 100 | |
16.08. 16:05:52.922 | 4,5135 € | 2.000 | |
13.08. 12:42:02.869 | 4,0965 € | 1.000 | |
31.07. 21:15:12.527 | 4,2485 € | 1.000 | |
26.07. 20:49:34.444 | 4,285 € | 2.000 | |
23.07. 20:36:24.098 | 4,469 € | 100 | |
23.07. 15:50:30.975 | 4,323 € | 3 | |
16.07. 18:03:54.619 | 4,215 € | 1.586 | |
27.05. 17:53:27.134 | 3,7526 € | 301 | |
17.05. 21:25:36.195 | 3,9745 € | 301 | |
03.05. 19:31:23.617 | 4,167 € | 500 | |
23.04. 18:55:44.136 | 3,9927 € | 1.000 | |
12.04. 19:59:12.031 | 3,7409 € | 1.000 | |
19.03. 20:06:29.588 | 3,5859 € | 2.000 | |
18.03. 12:42:45.287 | 3,63 € | 80 | |
06.03. 20:56:32.142 | 3,565 € | 1.000 | |
04.03. 18:40:09.442 | 3,366 € | 600 | |
27.02. 19:14:54.768 | 3,38 € | 300 | |
19.02. 17:21:11.285 | 3,47 € | 500 | |
13.02. 15:41:32.067 | 3,5493 € | 3.000 | |
11.02. 19:14:15.321 | 3,28 € | 700 | |
10.01. 20:34:05.092 | 2,97 € | 500 | |
19.09. 13:05:20.532 | 3,338 € | 1 | |
17.09. 12:40:44.157 | 3,32 € | 30 | |
06.09. 09:05:46.211 | 3,4505 € | 55 | |
16.08. 18:27:47.445 | 3,47 € | 500 | |
10.08. 19:22:56.925 | 4,038 € | 400 | |
10.08. 19:17:37.660 | 4,038 € | 410 | |
12.06. 10:34:18.580 | 4,143 € | 365 | |
08.05. 21:51:31.102 | 3,77 € | 300 | |
23.04. 08:05:00.779 | 3,52 € | 500 | |
03.04. 20:27:03.266 | 3,631 € | 55 | |
14.03. 20:56:40.106 | 3,338 € | 500 | |
08.03. 21:49:08.272 | 3,281 € | 300 | |
08.02. 21:51:35.069 | 3,044 € | 1 | |
01.02. 09:59:47.836 | 3,02 € | 1.000 | |
05.01. 18:38:44.030 | 3,24 € | 300 | |
14.12. 18:24:13.467 | 2,788 € | 800 | |
02.11. 19:24:46.931 | 2,469 € | 500 | |
01.11. 20:38:24.734 | 2,406 € | 750 | |
18.10. 19:44:27.665 | 2,329 € | 500 | |
06.10. 20:46:03.086 | 2,441 € | 40 | |
06.10. 15:08:35.204 | 2,337 € | 2 | |
13.09. 13:04:51.976 | 2,145 € | 3 | |
28.08. 17:26:54.157 | 2,061 € | 9 | |
25.08. 21:43:27.022 | 2,193 € | 9 | |
22.08. 09:13:49.931 | 2,116 € | 32 | |
21.08. 18:51:22.365 | 2,165 € | 5 | |
15.08. 09:51:11.452 | 2,159 € | 5 | |
09.08. 09:21:03.260 | 2,165 € | 3 | |
09.08. 07:37:48.901 | 2,182 € | 3 | |
03.08. 13:07:52.233 | 2,216 € | 7 | |
01.08. 14:51:31.343 | 2,152 € | 2 | |
19.07. 18:45:14.782 | 2,121 € | 400 | |
23.06. 10:51:17.926 | 2,408 € | 1 | |
23.05. 21:50:46.256 | 2,212 € | 400 | |
22.05. 21:38:22.569 | 2,197 € | 5 | |
12.04. 10:04:40.303 | 2,216 € | 3 | |
21.03. 09:45:52.971 | 2,165 € | 3 | |
01.03. 08:41:49.079 | 2,122 € | 3 | |
27.02. 10:14:22.340 | 2,117 € | 2 | |
21.02. 09:28:51.430 | 2,121 € | 10 | |
21.02. 07:48:32.940 | 2,11 € | 226 | |
16.02. 09:24:13.139 | 2,152 € | 4.000 | |
03.02. 21:01:19.868 | 1,824 € | 500 | |
12.10. 21:34:14.582 | 2,021 € | 2.000 | |
11.10. 19:35:55.587 | 1,966 € | 1.000 | |
16.09. 18:39:50.260 | 1,946 € | 5.000 | |
06.07. 09:41:39.259 | 1,95 € | 4 | |
25.02. 17:00:37.050 | 1,48 € | 355 | |
16.02. 22:33:40.053 | 1,48 € | 200 | |
11.02. 14:45:29.740 | 1,41 € | 355 | |
08.02. 20:55:50.283 | 1,37 € | 300 | |
26.01. 18:19:16.103 | 1,49 € | 300 | |
03.11. 10:38:03.626 | 1,70 € | 350 | |
16.10. 10:06:52.079 | 1,75 € | 350 | |
14.10. 20:30:49.851 | 1,72 € | 200 | |
13.08. 21:33:00.940 | 2,71 € | 284 | |
30.07. 16:00:20.477 | 2,89 € | 1.000 | |
09.07. 18:59:32.312 | 2,817 € | 284 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:56:02.916 | 4 | 2,94 € | 3,04 € | 4 |
16:51:36.111 | 4 | 2,94 € | 3,04 € | 4 |
16:47:09.283 | 4 | 2,94 € | 3,04 € | 4 |
16:42:42.512 | 4 | 2,94 € | 3,04 € | 4 |
16:38:15.624 | 4 | 2,94 € | 3,04 € | 4 |
16:33:48.690 | 4 | 2,94 € | 3,04 € | 4 |
16:29:21.917 | 4 | 2,94 € | 3,04 € | 4 |
16:24:55.194 | 4 | 2,94 € | 3,04 € | 4 |
16:20:28.783 | 4 | 2,94 € | 3,04 € | 4 |
16:15:17.517 | 4 | 2,94 € | 3,04 € | 4 |
Stammdaten
WKN | 884684 |
ISIN | HK0291001490 |
Branche | Mischkonzerne |
Herkunft | Hongkong |
Aktienanzahl | 3,24 Mrd. |
Marktkapitalisierung | 9,86 Mrd. |
Dividende je Aktie | 0,259 CNY (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 62,73 % |
Abstand 52W Hoch | 17,36 % |
Abstand 52W Tief | 14,07 % |
Vola 30 Tage | 17,28 % |
Vola 250 Tage | 50,09 % |
KGV | 92,50 (2020) |
KCV | 43,56 (2020) |
Gewinn je Aktie | 0,650 (2020) |
Cashflow/Aktie | 1,380 (2020) |
Dividende je Aktie | 0,259 CNY (2020) |
Dividendenausschüttung in Mio. | 561,000 CNY (2020) |
Performance
1 Woche | 3,080 | -2,597 | |
1 Monat | 2,900 | +3,448 | |
6 Monate | 2,850 | +5,263 | |
Lfd. Jahr | 3,030 | -0,990 | |
1 Jahr | 3,100 | -3,226 | |
3 Jahre | 6,727 | -55,404 | |
5 Jahre | 6,825 | -56,044 |