2,520€
1,12%
Echtzeit-Aktienkurs Hengan International Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hengan International Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,53 | 2,53 | 2,52 | 2,52 | 1,12% | - |
| 16.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,50% | 1,00 |
| 15.07.2025 | 2,51 | 2,53 | 2,51 | 2,53 | -0,47% | 120,00 |
| 14.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,78% | 19,00 |
| 09.07.2025 | 2,53 | 2,59 | 2,53 | 2,59 | 3,94% | 483,00 |
| 08.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,89% | 49,00 |
| 04.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,65% | 660,00 |
| 01.07.2025 | 2,48 | 2,48 | 2,43 | 2,43 | -1,54% | 26,00 |
| 30.06.2025 | 2,48 | 2,48 | 2,47 | 2,47 | 2,32% | 2.298,00 |
| 24.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,17% | 1,00 |
| 23.06.2025 | 2,37 | 2,43 | 2,37 | 2,41 | -1,39% | 2.371,00 |
| 20.06.2025 | 2,41 | 2,44 | 2,41 | 2,44 | -0,41% | 2.200,00 |
| 17.06.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 1,24% | 2.300,00 |
| 16.06.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -0,08% | 431,00 |
| 13.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,54% | 2.100,00 |
| 12.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,49% | 5.455,00 |
| 10.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,46% | 200,00 |
| 09.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,57% | 500,00 |
| 05.06.2025 | 2,47 | 2,47 | 2,42 | 2,42 | -2,18% | 1.404,00 |
| 04.06.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 0,24% | 650,00 |
| 03.06.2025 | 2,48 | 2,48 | 2,47 | 2,47 | 1,40% | 3.014,00 |
| 02.06.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 1,84% | 465,00 |
| 30.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -5,38% | 424,00 |
| 28.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 3,18% | 240,00 |
| 26.05.2025 | 2,41 | 2,45 | 2,41 | 2,45 | 0,16% | 2.041,00 |
| 23.05.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -0,97% | 26,00 |
| 22.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -2,76% | 600,00 |
| 21.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,47% | 1.968,00 |
| 20.05.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 1,26% | 2.200,00 |
| 19.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,47% | 1,00 |
| 16.05.2025 | 2,59 | 2,59 | 2,53 | 2,53 | -1,40% | 1.510,00 |
| 15.05.2025 | 2,52 | 2,57 | 2,52 | 2,57 | 1,90% | 2.777,00 |
| 14.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,24% | 91,00 |
| 09.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 3,78% | 400,00 |
| 07.05.2025 | 2,44 | 2,49 | 2,44 | 2,44 | 1,25% | 637,00 |
| 02.05.2025 | 2,44 | 2,44 | 2,38 | 2,41 | 0,84% | 727,00 |
| 30.04.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,53% | 100,00 |
| 28.04.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 0,26% | 1.001,00 |
| 24.04.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -2,09% | 1.080,00 |
| 23.04.2025 | 2,41 | 2,41 | 2,37 | 2,39 | 3,46% | 5.964,00 |
| 17.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,95% | 540,00 |
| 16.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,34% | 400,00 |
| 15.04.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 2,66% | 332,00 |
| 14.04.2025 | 2,39 | 2,40 | 2,33 | 2,33 | -2,10% | 2.600,00 |
| 11.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,33% | 5.199,00 |
| 10.04.2025 | 2,42 | 2,42 | 2,41 | 2,41 | 2,46% | 3.214,00 |
| 09.04.2025 | 2,31 | 2,35 | 2,31 | 2,35 | -3,21% | 740,00 |
| 08.04.2025 | 2,38 | 2,44 | 2,34 | 2,43 | -0,33% | 1.509,00 |
| 07.04.2025 | 2,42 | 2,44 | 2,32 | 2,44 | -2,40% | 8.960,00 |
| 03.04.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -5,30% | 4.388,00 |
| 01.04.2025 | 2,60 | 2,66 | 2,60 | 2,64 | 3,94% | 8.680,00 |
| 28.03.2025 | 2,63 | 2,63 | 2,54 | 2,54 | -6,07% | 11.524,00 |
| 27.03.2025 | 2,70 | 2,71 | 2,70 | 2,70 | 2,66% | 5.086,00 |
| 25.03.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 0,53% | 2.771,00 |
| 24.03.2025 | 2,67 | 2,67 | 2,62 | 2,62 | -2,75% | 1.932,00 |
| 21.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,44% | 470,00 |
| 20.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,15% | 100,00 |
| 19.03.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 0,58% | 350,00 |
| 18.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | 50,00 |
| 17.03.2025 | 2,78 | 2,78 | 2,73 | 2,73 | 1,04% | 20,00 |
| 14.03.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 1,50% | 443,00 |
| 13.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | 400,00 |
| 12.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,72% | 117,00 |
| 11.03.2025 | 2,69 | 2,70 | 2,68 | 2,68 | 1,44% | 4.189,00 |
| 10.03.2025 | 2,69 | 2,69 | 2,64 | 2,64 | 0,30% | 350,00 |
| 04.03.2025 | 2,65 | 2,65 | 2,63 | 2,63 | 0,00% | 1.522,00 |
| 03.03.2025 | 2,71 | 2,71 | 2,63 | 2,63 | -1,50% | 5.762,00 |
| 28.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -3,26% | 800,00 |
| 27.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | 1.000,00 |
| 25.02.2025 | 2,77 | 2,82 | 2,77 | 2,82 | 3,22% | 2.184,00 |
| 24.02.2025 | 2,75 | 2,76 | 2,71 | 2,73 | 3,17% | 2.852,00 |
| 20.02.2025 | 2,68 | 2,68 | 2,65 | 2,65 | -2,65% | 2.230,00 |
| 19.02.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 3,26% | 620,00 |
| 18.02.2025 | 2,69 | 2,69 | 2,63 | 2,63 | -3,73% | 1.225,00 |
| 17.02.2025 | 2,71 | 2,74 | 2,71 | 2,74 | 3,01% | 3.200,00 |
| 14.02.2025 | 2,67 | 2,67 | 2,66 | 2,66 | 1,76% | 1.050,00 |
| 13.02.2025 | 2,65 | 2,65 | 2,61 | 2,61 | -1,95% | 1.966,00 |
| 12.02.2025 | 2,68 | 2,71 | 2,66 | 2,66 | 0,68% | 2.595,00 |
| 11.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,92% | 44,00 |
| 10.02.2025 | 2,67 | 2,67 | 2,62 | 2,62 | 2,58% | 1.522,00 |
| 06.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,15% | 1.600,00 |
| 04.02.2025 | 2,61 | 2,66 | 2,61 | 2,61 | -2,39% | 2.041,00 |
| 03.02.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 3,16% | 425,00 |
| 30.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | 843,00 |
| 29.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -3,43% | 2.250,00 |
| 28.01.2025 | 2,59 | 2,68 | 2,59 | 2,68 | 4,76% | 10.000,00 |
| 27.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,23% | 1.000,00 |
| 24.01.2025 | 2,52 | 2,56 | 2,52 | 2,56 | -1,24% | 3.001,00 |
| 23.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,49% | 23,00 |
| 21.01.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 2,08% | 2.280,00 |
| 20.01.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -0,23% | 1.150,00 |
| 16.01.2025 | 2,56 | 2,61 | 2,56 | 2,61 | 0,93% | 1.504,00 |
| 15.01.2025 | 2,59 | 2,59 | 2,58 | 2,58 | 1,25% | 265,00 |
| 14.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,51% | 2.356,00 |
| 13.01.2025 | 2,49 | 2,54 | 2,49 | 2,51 | -1,41% | 1.200,00 |
| 10.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | 100,00 |
| 09.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,31% | 217,00 |
| 08.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,13% | 580,00 |
| 07.01.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 0,00% | 3.493,00 |
| 06.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,52% | 500,00 |