1,378€
0,33%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,37 | 1,42 | 1,36 | 1,38 | 0,33% | 3,00 |
| 31.07.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,62% | 9,00 |
| 30.07.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,28% | - |
| 29.07.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,00% | - |
| 28.07.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,35% | - |
| 25.07.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,30% | - |
| 24.07.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,12% | - |
| 23.07.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -0,70% | 500,00 |
| 22.07.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -0,40% | - |
| 21.07.2025 | 1,36 | 1,38 | 1,35 | 1,36 | -0,26% | - |
| 18.07.2025 | 1,39 | 1,39 | 1,33 | 1,36 | -1,94% | 39,00 |
| 17.07.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 1,24% | 42,00 |
| 16.07.2025 | 1,35 | 1,38 | 1,35 | 1,37 | 1,33% | 2,00 |
| 15.07.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 1,08% | - |
| 14.07.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 0,53% | - |
| 11.07.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,52% | - |
| 10.07.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -2,01% | 28,00 |
| 09.07.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 3,52% | 4,00 |
| 08.07.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 0,46% | 8,00 |
| 07.07.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 1,86% | - |
| 04.07.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,16% | - |
| 03.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,98% | - |
| 02.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 0,12% | - |
| 01.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,12% | - |
| 30.06.2025 | 1,26 | 1,28 | 1,26 | 1,26 | -0,35% | - |
| 27.06.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,71% | - |
| 26.06.2025 | 1,26 | 1,26 | 1,24 | 1,26 | -0,12% | - |
| 25.06.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,75% | - |
| 24.06.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,71% | - |
| 23.06.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 1,37% | 2,00 |
| 20.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,36% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,55% | - |
| 18.06.2025 | 1,26 | 1,26 | 1,24 | 1,26 | -0,36% | - |
| 17.06.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 0,88% | - |
| 16.06.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 0,64% | 2.800,00 |
| 13.06.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,04% | - |
| 12.06.2025 | 1,25 | 1,26 | 1,23 | 1,25 | -0,84% | - |
| 11.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,14% | 251,00 |
| 10.06.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,20% | 4,00 |
| 09.06.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,82% | - |
| 06.06.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 1,22% | - |
| 05.06.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,36% | - |
| 04.06.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,24% | - |
| 03.06.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,99% | - |
| 02.06.2025 | 1,27 | 1,27 | 1,24 | 1,26 | -1,38% | - |
| 30.05.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,16% | 4,00 |
| 29.05.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -0,12% | - |
| 28.05.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,43% | - |
| 27.05.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,43% | 11,00 |
| 26.05.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,24% | - |
| 23.05.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 0,08% | - |
| 22.05.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,73% | - |
| 21.05.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,84% | - |
| 20.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,83% | 30,00 |
| 19.05.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -3,00% | - |
| 16.05.2025 | 1,31 | 1,32 | 1,28 | 1,30 | -0,69% | 39,00 |
| 15.05.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -0,27% | - |
| 14.05.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 1,00% | - |
| 13.05.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -0,04% | 29.300,00 |
| 12.05.2025 | 1,30 | 1,31 | 1,28 | 1,30 | 1,52% | - |
| 09.05.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -1,16% | 32,00 |
| 08.05.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 0,78% | - |
| 07.05.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,26% | 6,00 |
| 06.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,91% | 20,00 |
| 05.05.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,08% | - |
| 02.05.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,52% | - |
| 30.04.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,04% | 8,00 |
| 29.04.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,85% | - |
| 28.04.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,08% | - |
| 25.04.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,12% | - |
| 24.04.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,39% | 4,00 |
| 23.04.2025 | 1,23 | 1,23 | 1,19 | 1,22 | -0,61% | - |
| 22.04.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,59% | - |
| 17.04.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,29% | - |
| 16.04.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -0,95% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 1,39% | - |
| 14.04.2025 | 1,21 | 1,21 | 1,18 | 1,19 | 0,13% | 5,00 |
| 11.04.2025 | 1,18 | 1,20 | 1,15 | 1,19 | -0,04% | - |
| 10.04.2025 | 1,21 | 1,22 | 1,16 | 1,19 | -7,52% | 2,00 |
| 09.04.2025 | 1,20 | 1,29 | 1,18 | 1,28 | 7,18% | - |
| 08.04.2025 | 1,22 | 1,24 | 1,19 | 1,20 | -3,35% | - |
| 07.04.2025 | 1,21 | 1,25 | 1,20 | 1,24 | 1,06% | 8,00 |
| 04.04.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,70% | - |
| 03.04.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -2,05% | - |
| 02.04.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,24% | - |
| 01.04.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 0,44% | 211,00 |
| 31.03.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,90% | - |
| 28.03.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,90% | - |
| 27.03.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,54% | - |
| 26.03.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,49% | - |
| 25.03.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,08% | - |
| 24.03.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,50% | - |
| 21.03.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 1,47% | - |
| 20.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,75% | - |
| 19.03.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,75% | - |
| 18.03.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,49% | 33,00 |
| 17.03.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,17% | - |
| 14.03.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,66% | 130,00 |
| 13.03.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,88% | - |
| 12.03.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,17% | - |