13,350€
-2,55%
Echtzeit-Aktienkurs Hon Hai Precision Industry Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Hon Hai Precision Industry Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,45 | 13,70 | 13,45 | 13,50 | -1,46% | - |
| 06.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 05.11.2025 | 13,70 | 13,80 | 13,60 | 13,80 | 2,22% | 1.680,00 |
| 04.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | - |
| 03.11.2025 | 14,00 | 14,40 | 13,90 | 14,30 | 0,70% | 884,00 |
| 31.10.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -2,07% | - |
| 30.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 29.10.2025 | 14,40 | 14,90 | 14,40 | 14,90 | 7,19% | 1.125,00 |
| 28.10.2025 | 13,80 | 14,30 | 13,80 | 13,90 | -0,71% | 130,00 |
| 27.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | 170,00 |
| 24.10.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 23.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 22.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 21.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 9,09% | 1.200,00 |
| 17.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 16.10.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 120,00 |
| 15.10.2025 | 11,20 | 12,20 | 11,20 | 12,20 | 6,09% | 700,00 |
| 14.10.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -8,00% | 874,00 |
| 13.10.2025 | 11,80 | 12,50 | 11,80 | 12,50 | 4,17% | 961,00 |
| 10.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 09.10.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | 400,00 |
| 08.10.2025 | 12,60 | 12,70 | 12,60 | 12,70 | -2,31% | 125,00 |
| 07.10.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 550,00 |
| 06.10.2025 | 12,60 | 12,80 | 12,60 | 12,70 | 0,79% | 1.701,00 |
| 03.10.2025 | 12,60 | 12,90 | 12,60 | 12,60 | -2,33% | 117,00 |
| 02.10.2025 | 12,10 | 12,90 | 12,10 | 12,90 | 0,00% | 498,00 |
| 01.10.2025 | 11,70 | 12,90 | 11,70 | 12,90 | 4,88% | 2.000,00 |
| 30.09.2025 | 11,80 | 12,30 | 11,80 | 12,30 | -4,65% | 224,00 |
| 29.09.2025 | 11,80 | 12,90 | 11,80 | 12,90 | 6,61% | 150,00 |
| 26.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 25.09.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 6,72% | 140,00 |
| 24.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 23.09.2025 | 11,90 | 12,50 | 11,90 | 12,50 | 3,31% | 1.235,00 |
| 22.09.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 0,83% | 89,00 |
| 19.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 18.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 17.09.2025 | 11,50 | 12,50 | 11,50 | 12,50 | 3,31% | 276,00 |
| 16.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | 1.125,00 |
| 15.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 12.09.2025 | 11,70 | 12,40 | 11,70 | 12,40 | 7,83% | 460,00 |
| 11.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 10.09.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 3,54% | 460,00 |
| 09.09.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 3,67% | - |
| 08.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 05.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -7,56% | - |
| 04.09.2025 | 10,90 | 11,90 | 10,90 | 11,90 | 12,26% | 200,00 |
| 03.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 02.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 500,00 |
| 01.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,96% | - |
| 29.08.2025 | 11,00 | 11,50 | 11,00 | 11,50 | 1,77% | 500,00 |
| 28.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 27.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 26.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 25.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 22.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 21.08.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 20.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -7,26% | 45,00 |
| 19.08.2025 | 11,50 | 12,40 | 11,50 | 12,40 | -1,59% | 75,00 |
| 18.08.2025 | 12,40 | 12,60 | 12,30 | 12,60 | 4,13% | 501,00 |
| 15.08.2025 | 11,40 | 12,10 | 11,40 | 12,10 | 2,54% | 100,00 |
| 14.08.2025 | 11,00 | 11,80 | 11,00 | 11,80 | 3,51% | 200,00 |
| 13.08.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 0,00% | 25,00 |
| 12.08.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 0,88% | 150,00 |
| 11.08.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | 7.000,00 |
| 08.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 07.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | 100,00 |
| 06.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 05.08.2025 | 10,50 | 10,70 | 10,40 | 10,40 | 1,96% | 240,00 |
| 04.08.2025 | 10,20 | 10,60 | 10,20 | 10,20 | -1,92% | 96,00 |
| 01.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 1.510,00 |
| 31.07.2025 | 9,70 | 10,30 | 9,70 | 10,30 | 1,98% | 686,00 |
| 30.07.2025 | 9,45 | 10,10 | 9,45 | 10,10 | 5,21% | 1.235,00 |
| 29.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 28.07.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 25.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -3,52% | - |
| 24.07.2025 | 9,30 | 9,95 | 9,30 | 9,95 | 5,85% | 500,00 |
| 23.07.2025 | 8,90 | 9,40 | 8,90 | 9,40 | 1,08% | - |
| 22.07.2025 | 9,15 | 9,30 | 9,15 | 9,30 | -1,59% | 8,00 |
| 21.07.2025 | 9,20 | 9,45 | 9,20 | 9,45 | 0,00% | 30,00 |
| 18.07.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -7,35% | - |
| 17.07.2025 | 9,40 | 10,20 | 9,40 | 10,20 | 8,51% | 50,00 |
| 16.07.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 5,03% | 100,00 |
| 15.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 14.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 11.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 10.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 1,13% | - |
| 09.07.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -3,80% | - |
| 08.07.2025 | 9,00 | 9,20 | 9,00 | 9,20 | -6,60% | 434,00 |
| 07.07.2025 | 9,15 | 9,95 | 9,15 | 9,85 | 7,07% | 1.021,00 |
| 04.07.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 2,79% | - |
| 03.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 02.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 2,87% | - |
| 01.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -4,40% | - |
| 30.06.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,68% | - |
| 27.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -3,76% | - |
| 26.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 5,08% | - |
| 25.06.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,14% | - |
| 24.06.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,00% | - |
| 23.06.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,00% | - |