1,279€
-0,62%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,51% | - |
| 12.12.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,82% | - |
| 11.12.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,70% | - |
| 10.12.2025 | 1,29 | 1,30 | 1,26 | 1,29 | -1,27% | - |
| 09.12.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,66% | - |
| 08.12.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,08% | - |
| 05.12.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,92% | - |
| 04.12.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 03.12.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,29% | - |
| 02.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,23% | - |
| 01.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -0,11% | - |
| 28.11.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,19% | - |
| 27.11.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,34% | - |
| 26.11.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 1,00% | - |
| 25.11.2025 | 1,31 | 1,32 | 1,28 | 1,30 | 0,08% | - |
| 24.11.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -0,27% | - |
| 21.11.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,12% | - |
| 20.11.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,80% | - |
| 19.11.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 0,92% | - |
| 18.11.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,59% | - |
| 17.11.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 0,15% | - |
| 14.11.2025 | 1,30 | 1,32 | 1,30 | 1,32 | -0,53% | - |
| 13.11.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -0,93% | - |
| 12.11.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,29% | - |
| 11.11.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 0,42% | - |
| 10.11.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 1,39% | - |
| 07.11.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 1,73% | - |
| 06.11.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,51% | - |
| 05.11.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 1,13% | 4,00 |
| 04.11.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,39% | - |
| 03.11.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,59% | - |
| 31.10.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,44% | - |
| 30.10.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 1,12% | - |
| 29.10.2025 | 1,24 | 1,26 | 1,24 | 1,25 | -0,56% | - |
| 28.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,36% | - |
| 27.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 24.10.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,08% | - |
| 23.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -0,28% | - |
| 22.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,32% | - |
| 21.10.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,52% | 87,00 |
| 20.10.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 1,41% | 1.000,00 |
| 17.10.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 1,68% | - |
| 16.10.2025 | 1,29 | 1,29 | 1,20 | 1,22 | -5,75% | 500,00 |
| 15.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,35% | - |
| 14.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,50% | - |
| 13.10.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 0,35% | - |
| 10.10.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -0,69% | - |
| 09.10.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 2,00% | - |
| 08.10.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,12% | - |
| 07.10.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,27% | - |
| 06.10.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,54% | - |
| 03.10.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,54% | - |
| 02.10.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,72% | - |
| 30.09.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 29.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | - |
| 26.09.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,84% | - |
| 25.09.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,76% | - |
| 24.09.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,36% | - |
| 23.09.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,08% | - |
| 22.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,83% | - |
| 19.09.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,63% | - |
| 18.09.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 17.09.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,24% | - |
| 16.09.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,62% | - |
| 15.09.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,39% | - |
| 12.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,84% | - |
| 11.09.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 1,55% | - |
| 10.09.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 2,02% | - |
| 09.09.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,43% | - |
| 08.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | - |
| 05.09.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -0,70% | - |
| 04.09.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 03.09.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,66% | 8,00 |
| 02.09.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 0,39% | 2,00 |
| 01.09.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -3,08% | - |
| 29.08.2025 | 1,29 | 1,34 | 1,29 | 1,33 | 3,02% | 1.850,00 |
| 28.08.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,58% | - |
| 27.08.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,85% | - |
| 26.08.2025 | 1,30 | 1,30 | 1,28 | 1,29 | -1,07% | - |
| 25.08.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,58% | - |
| 22.08.2025 | 1,33 | 1,33 | 1,31 | 1,33 | 0,15% | 28,00 |
| 21.08.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,80% | 3,00 |
| 20.08.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,72% | 7,00 |
| 19.08.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,19% | - |
| 18.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,49% | - |
| 15.08.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -5,50% | - |
| 14.08.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,43% | - |
| 13.08.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,57% | - |
| 12.08.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 11.08.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,04% | - |
| 08.08.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -0,11% | - |
| 07.08.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,01% | - |
| 06.08.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -0,93% | 11,00 |
| 05.08.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,36% | 9,00 |
| 04.08.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,56% | - |
| 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% | - |