14,000€
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 13,95 | 14,10 | 13,60 | 14,10 | 0,71% | 1.360,00 |
| 21.09.2026 | 13,80 | 14,00 | 13,70 | 14,00 | 1,45% | 4.042,00 |
| 18.09.2026 | 13,90 | 13,90 | 13,60 | 13,80 | 0,00% | 3.000,00 |
| 17.09.2026 | 13,90 | 13,90 | 13,70 | 13,80 | -0,36% | 2.600,00 |
| 16.09.2026 | 13,50 | 13,90 | 13,40 | 13,85 | 6,54% | - |
| 15.09.2026 | 13,50 | 13,80 | 13,00 | 13,00 | -3,70% | 4.655,00 |
| 14.09.2026 | 13,80 | 13,90 | 13,45 | 13,50 | -2,17% | 252,00 |
| 11.09.2026 | 13,70 | 13,85 | 13,40 | 13,80 | 1,47% | 315,00 |
| 10.09.2026 | 13,70 | 13,80 | 13,45 | 13,60 | -1,45% | - |
| 09.09.2026 | 13,75 | 14,20 | 13,65 | 13,80 | 0,00% | 22,00 |
| 08.09.2026 | 13,95 | 14,00 | 13,70 | 13,80 | -1,43% | 351,00 |
| 07.09.2026 | 13,85 | 14,15 | 13,85 | 14,00 | 0,72% | 2.734,00 |
| 04.09.2026 | 13,65 | 14,25 | 13,60 | 13,90 | 2,21% | 1.742,00 |
| 03.09.2026 | 13,65 | 13,75 | 13,30 | 13,60 | -1,45% | 8.800,00 |
| 02.09.2026 | 13,80 | 13,85 | 13,65 | 13,80 | 0,00% | - |
| 01.09.2026 | 14,00 | 14,10 | 13,45 | 13,80 | -1,43% | - |
| 31.08.2026 | 14,05 | 14,05 | 13,95 | 14,00 | 0,00% | 1.904,00 |
| 28.08.2026 | 14,00 | 14,35 | 13,50 | 14,00 | 0,72% | 5.602,00 |
| 27.08.2026 | 13,30 | 14,40 | 13,25 | 13,90 | 4,91% | 1.700,00 |
| 26.08.2026 | 13,30 | 13,45 | 13,10 | 13,25 | 0,00% | 54,00 |
| 25.08.2026 | 13,90 | 13,90 | 13,15 | 13,25 | 0,76% | 9.200,00 |
| 24.08.2026 | 13,25 | 13,30 | 13,05 | 13,15 | -0,38% | 1.996,00 |
| 21.08.2026 | 13,25 | 13,50 | 13,20 | 13,20 | -0,38% | 108,00 |
| 20.08.2026 | 13,30 | 13,30 | 13,20 | 13,25 | -0,38% | 3.250,00 |
| 19.08.2026 | 13,45 | 13,75 | 13,25 | 13,30 | 1,53% | 188,00 |
| 05.05.2026 | 12,35 | 13,15 | 12,25 | 13,10 | 4,80% | 4.889,00 |
| 04.05.2026 | 12,25 | 13,05 | 12,15 | 12,50 | 3,31% | 388,00 |
| 30.04.2026 | 12,25 | 12,25 | 11,65 | 12,10 | -0,82% | 556,00 |
| 29.04.2026 | 12,10 | 12,25 | 12,00 | 12,20 | 1,24% | 6.024,00 |
| 28.04.2026 | 11,90 | 12,90 | 11,90 | 12,05 | -2,03% | 1.478,00 |
| 27.04.2026 | 12,15 | 12,55 | 12,10 | 12,30 | 1,23% | 1.378,00 |
| 24.04.2026 | 12,25 | 12,30 | 12,00 | 12,15 | -0,82% | 3.030,00 |
| 23.04.2026 | 11,95 | 12,35 | 11,95 | 12,25 | 7,46% | 200,00 |
| 22.04.2026 | 11,35 | 12,10 | 11,10 | 11,40 | 0,44% | 7.471,00 |
| 21.04.2026 | 10,70 | 11,50 | 10,70 | 11,35 | 0,89% | 210,00 |
| 20.04.2026 | 11,30 | 11,35 | 11,10 | 11,25 | -1,32% | 5.200,00 |
| 17.04.2026 | 11,15 | 11,40 | 11,00 | 11,40 | 2,24% | 10.660,00 |
| 16.04.2026 | 11,20 | 11,25 | 11,05 | 11,15 | 0,00% | - |
| 15.04.2026 | 11,20 | 11,30 | 11,10 | 11,15 | -0,89% | 1.168,00 |
| 14.04.2026 | 10,85 | 11,30 | 10,75 | 11,25 | 4,17% | 427,00 |
| 13.04.2026 | 10,75 | 10,90 | 10,75 | 10,80 | -0,46% | - |
| 10.04.2026 | 10,75 | 10,85 | 10,70 | 10,85 | 0,93% | 11.897,00 |
| 09.04.2026 | 10,83 | 10,85 | 10,65 | 10,75 | -0,92% | - |
| 08.04.2026 | 10,40 | 11,00 | 10,05 | 10,85 | 6,37% | 2.953,00 |
| 07.04.2026 | 10,63 | 10,63 | 10,13 | 10,20 | -3,32% | 2.827,00 |
| 02.04.2026 | 10,70 | 11,15 | 10,18 | 10,55 | -1,40% | 796,00 |
| 01.04.2026 | 10,28 | 11,30 | 10,15 | 10,70 | 3,63% | 2.477,00 |
| 31.03.2026 | 10,40 | 10,45 | 10,00 | 10,33 | -0,24% | 1.486,00 |
| 30.03.2026 | 10,43 | 10,55 | 10,33 | 10,35 | -0,72% | 3.140,00 |
| 27.03.2026 | 10,75 | 10,85 | 10,33 | 10,43 | -3,47% | 4.070,00 |
| 26.03.2026 | 10,70 | 11,40 | 10,65 | 10,80 | 0,00% | 898,00 |
| 25.03.2026 | 10,65 | 11,00 | 10,55 | 10,80 | 1,41% | 1.650,00 |
| 24.03.2026 | 10,70 | 10,75 | 10,45 | 10,65 | -1,39% | 2.500,00 |
| 23.03.2026 | 10,55 | 11,35 | 10,20 | 10,80 | 1,89% | 1.366,00 |
| 20.03.2026 | 10,90 | 11,00 | 10,55 | 10,60 | -3,20% | 1.096,00 |
| 19.03.2026 | 11,10 | 11,15 | 10,85 | 10,95 | -3,10% | 2.299,00 |
| 18.03.2026 | 11,50 | 11,50 | 11,15 | 11,30 | -1,74% | 450,00 |
| 17.03.2026 | 11,60 | 11,60 | 11,40 | 11,50 | 1,77% | 3.754,00 |
| 16.03.2026 | 10,85 | 12,10 | 10,85 | 11,30 | -1,31% | 687,00 |
| 13.03.2026 | 11,45 | 11,75 | 11,40 | 11,45 | 0,44% | - |
| 12.03.2026 | 11,00 | 11,75 | 11,00 | 11,40 | -2,56% | - |
| 11.03.2026 | 11,40 | 11,80 | 11,25 | 11,70 | 2,18% | 2.300,00 |
| 10.03.2026 | 11,45 | 11,55 | 10,90 | 11,45 | -0,43% | 6.111,00 |
| 09.03.2026 | 11,85 | 11,85 | 11,35 | 11,50 | -1,29% | 2.699,00 |
| 06.03.2026 | 11,65 | 12,60 | 11,60 | 11,65 | 0,00% | 126,00 |
| 05.03.2026 | 12,10 | 12,15 | 11,65 | 11,65 | -3,72% | 362,00 |
| 04.03.2026 | 12,20 | 12,30 | 12,00 | 12,10 | -0,82% | 750,00 |
| 03.03.2026 | 13,05 | 13,15 | 11,90 | 12,20 | -7,22% | 9.427,00 |
| 02.03.2026 | 13,15 | 13,15 | 12,80 | 13,15 | 0,77% | 4.100,00 |
| 27.02.2026 | 13,10 | 13,15 | 12,85 | 13,05 | -0,76% | 1.977,00 |
| 26.02.2026 | 14,00 | 14,00 | 13,05 | 13,15 | -4,01% | 2.706,00 |
| 25.02.2026 | 12,10 | 13,70 | 12,10 | 13,70 | 7,45% | 10.034,00 |
| 24.02.2026 | 11,90 | 12,75 | 11,90 | 12,75 | 4,51% | 2.080,00 |
| 23.02.2026 | 12,20 | 12,40 | 12,10 | 12,20 | -0,81% | 104,00 |
| 20.02.2026 | 12,60 | 12,60 | 11,95 | 12,30 | 0,82% | 340,00 |
| 19.02.2026 | 12,50 | 12,50 | 12,05 | 12,20 | -2,40% | 3.000,00 |
| 18.02.2026 | 11,50 | 12,50 | 11,50 | 12,50 | 3,73% | 6.312,00 |
| 17.02.2026 | 11,50 | 12,20 | 11,50 | 12,05 | -0,82% | - |
| 16.02.2026 | 12,15 | 12,35 | 12,05 | 12,15 | 0,00% | 2.014,00 |
| 13.02.2026 | 12,10 | 12,30 | 12,05 | 12,15 | -2,41% | 1.530,00 |
| 12.02.2026 | 12,30 | 12,55 | 12,05 | 12,45 | 1,22% | 870,00 |
| 11.02.2026 | 11,50 | 12,35 | 11,50 | 12,30 | 4,68% | 2.530,00 |
| 10.02.2026 | 11,80 | 11,90 | 11,70 | 11,75 | 0,43% | 996,00 |
| 09.02.2026 | 11,20 | 12,00 | 11,20 | 11,70 | -1,27% | 900,00 |
| 06.02.2026 | 11,50 | 11,95 | 11,45 | 11,85 | 3,49% | 233,00 |
| 05.02.2026 | 12,10 | 12,10 | 11,35 | 11,45 | -0,87% | 2.398,00 |
| 04.02.2026 | 11,45 | 11,95 | 11,45 | 11,55 | 0,43% | 504,00 |
| 03.02.2026 | 11,75 | 11,75 | 11,45 | 11,50 | -2,54% | 4.059,00 |
| 02.02.2026 | 11,75 | 11,90 | 11,45 | 11,80 | 0,85% | 17.862,00 |
| 30.01.2026 | 11,65 | 11,80 | 11,60 | 11,70 | 0,43% | 345,00 |
| 29.01.2026 | 11,90 | 12,00 | 11,55 | 11,65 | -2,92% | 15,00 |
| 28.01.2026 | 11,40 | 12,10 | 11,40 | 12,00 | 0,00% | 2.322,00 |
| 27.01.2026 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | 1.079,00 |
| 26.01.2026 | 11,40 | 12,15 | 11,40 | 12,00 | 1,69% | 1.210,00 |
| 23.01.2026 | 11,60 | 12,05 | 11,60 | 11,80 | -2,48% | 5.473,00 |
| 22.01.2026 | 12,05 | 12,15 | 11,95 | 12,10 | 0,41% | 1.327,00 |
| 21.01.2026 | 11,20 | 12,05 | 11,20 | 12,05 | 1,26% | 244,00 |
| 20.01.2026 | 11,50 | 12,35 | 11,50 | 11,90 | -4,03% | 5.584,00 |
| 19.01.2026 | 12,60 | 12,60 | 12,35 | 12,40 | -1,59% | 670,00 |
| 16.01.2026 | 12,80 | 12,85 | 12,55 | 12,60 | -1,56% | 770,00 |