49,720€
2,94%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 3,13% | 75,00 |
| 21.08.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -0,11% | 171,00 |
| 20.08.2025 | 48,36 | 48,36 | 48,36 | 48,36 | 2,12% | 200,00 |
| 19.08.2025 | 47,20 | 47,40 | 47,20 | 47,35 | -1,45% | 291,00 |
| 18.08.2025 | 47,77 | 48,05 | 47,77 | 48,05 | -0,75% | 13,00 |
| 15.08.2025 | 48,41 | 48,41 | 48,41 | 48,41 | 1,27% | 2,00 |
| 14.08.2025 | 47,81 | 47,81 | 47,81 | 47,81 | -1,17% | 2,00 |
| 13.08.2025 | 48,37 | 48,37 | 48,37 | 48,37 | 3,34% | 90,00 |
| 12.08.2025 | 46,81 | 46,81 | 46,81 | 46,81 | -1,35% | 40,00 |
| 11.08.2025 | 46,72 | 47,45 | 46,72 | 47,45 | 0,06% | 450,00 |
| 07.08.2025 | 47,42 | 47,42 | 47,42 | 47,42 | 0,13% | 1,00 |
| 06.08.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 2,30% | 1,00 |
| 05.08.2025 | 46,98 | 46,98 | 46,29 | 46,29 | 0,61% | 58,00 |
| 04.08.2025 | 45,99 | 46,01 | 45,99 | 46,01 | -1,90% | 4,00 |
| 01.08.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -1,39% | 3,00 |
| 30.07.2025 | 47,53 | 47,56 | 47,53 | 47,56 | -0,19% | 600,00 |
| 29.07.2025 | 48,34 | 48,80 | 47,65 | 47,65 | -2,86% | 1.819,00 |
| 28.07.2025 | 48,47 | 49,06 | 48,47 | 49,06 | 4,28% | 836,00 |
| 25.07.2025 | 47,04 | 47,04 | 47,04 | 47,04 | -2,30% | 18,00 |
| 24.07.2025 | 48,24 | 48,24 | 48,15 | 48,15 | 0,16% | 320,00 |
| 23.07.2025 | 47,40 | 48,07 | 47,35 | 48,07 | 1,96% | 145,00 |
| 22.07.2025 | 47,37 | 47,37 | 47,15 | 47,15 | 1,35% | 116,00 |
| 21.07.2025 | 47,40 | 47,40 | 46,52 | 46,52 | -1,43% | 73,00 |
| 18.07.2025 | 47,18 | 47,19 | 47,18 | 47,19 | 1,06% | 165,00 |
| 17.07.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 0,82% | 2,00 |
| 16.07.2025 | 46,32 | 46,32 | 46,32 | 46,32 | -1,33% | 1,00 |
| 15.07.2025 | 46,69 | 46,94 | 46,69 | 46,94 | 2,27% | 25,00 |
| 14.07.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,82% | 45,00 |
| 11.07.2025 | 46,60 | 46,60 | 46,28 | 46,28 | 2,31% | 152,00 |
| 09.07.2025 | 44,48 | 45,24 | 44,48 | 45,24 | 0,96% | 95,00 |
| 08.07.2025 | 45,53 | 45,53 | 44,81 | 44,81 | 0,96% | 32,00 |
| 07.07.2025 | 44,38 | 44,38 | 44,38 | 44,38 | -1,37% | 1,00 |
| 03.07.2025 | 45,00 | 45,00 | 44,70 | 45,00 | -2,33% | 56,00 |
| 02.07.2025 | 46,07 | 46,07 | 46,07 | 46,07 | 1,72% | 218,00 |
| 01.07.2025 | 45,29 | 45,29 | 45,29 | 45,29 | -1,30% | 333,00 |
| 30.06.2025 | 45,89 | 45,89 | 45,89 | 45,89 | 1,17% | 5,00 |
| 27.06.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -0,02% | 30,00 |
| 26.06.2025 | 45,99 | 45,99 | 45,37 | 45,37 | -2,66% | 280,00 |
| 25.06.2025 | 46,61 | 46,61 | 46,61 | 46,61 | 2,00% | 20,00 |
| 24.06.2025 | 45,69 | 45,69 | 45,69 | 45,69 | 3,00% | 450,00 |
| 23.06.2025 | 44,36 | 44,36 | 44,36 | 44,36 | 3,04% | 25,00 |
| 20.06.2025 | 43,07 | 43,07 | 42,90 | 43,05 | -1,41% | 106,00 |
| 19.06.2025 | 43,87 | 43,87 | 43,20 | 43,67 | -3,26% | 88,00 |
| 17.06.2025 | 45,14 | 45,14 | 45,14 | 45,14 | -2,94% | 1,00 |
| 16.06.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 1,20% | 2,00 |
| 13.06.2025 | 45,97 | 45,99 | 45,94 | 45,95 | 0,59% | 247,00 |
| 12.06.2025 | 45,33 | 45,85 | 45,33 | 45,68 | -1,65% | 131,00 |
| 11.06.2025 | 46,65 | 46,69 | 46,38 | 46,45 | 1,26% | 468,00 |
| 10.06.2025 | 46,50 | 46,50 | 45,87 | 45,87 | -0,24% | 29,00 |
| 09.06.2025 | 46,59 | 46,59 | 45,98 | 45,98 | 5,04% | 100,00 |
| 03.06.2025 | 43,54 | 43,77 | 43,54 | 43,77 | 0,06% | 11,00 |
| 02.06.2025 | 43,68 | 44,34 | 43,68 | 43,75 | -0,93% | 35,00 |
| 30.05.2025 | 44,12 | 44,16 | 44,12 | 44,16 | -0,28% | 103,00 |
| 27.05.2025 | 44,13 | 45,00 | 44,13 | 44,28 | 3,01% | 835,00 |
| 20.05.2025 | 43,32 | 43,37 | 42,99 | 42,99 | -0,49% | 123,00 |
| 16.05.2025 | 42,91 | 43,20 | 42,91 | 43,20 | 0,22% | 2.628,00 |
| 15.05.2025 | 42,77 | 43,16 | 42,75 | 43,10 | -1,37% | 355,00 |
| 14.05.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,30% | 20,00 |
| 13.05.2025 | 43,57 | 43,57 | 43,57 | 43,57 | 1,34% | 13,00 |
| 09.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,45% | 10,00 |
| 08.05.2025 | 41,60 | 41,97 | 41,60 | 41,97 | 1,91% | 381,00 |
| 07.05.2025 | 41,89 | 41,89 | 41,18 | 41,18 | 0,09% | 174,00 |
| 06.05.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 2,06% | 100,00 |
| 05.05.2025 | 40,35 | 40,35 | 40,16 | 40,32 | 1,09% | 410,00 |
| 02.05.2025 | 40,23 | 40,23 | 39,88 | 39,88 | 3,95% | 8,00 |
| 29.04.2025 | 38,37 | 38,37 | 38,37 | 38,37 | -0,32% | 8,00 |
| 28.04.2025 | 38,49 | 38,49 | 38,49 | 38,49 | -0,04% | 25,00 |
| 24.04.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -1,46% | 144,00 |
| 23.04.2025 | 38,98 | 39,25 | 38,66 | 39,08 | 1,96% | 247,00 |
| 22.04.2025 | 37,84 | 38,33 | 37,48 | 38,33 | 1,25% | 69,00 |
| 17.04.2025 | 37,80 | 37,85 | 37,28 | 37,85 | 2,38% | 95,00 |
| 16.04.2025 | 36,97 | 36,97 | 36,97 | 36,97 | -2,35% | 200,00 |
| 15.04.2025 | 37,76 | 37,86 | 37,02 | 37,86 | -1,73% | 142,00 |
| 14.04.2025 | 38,05 | 38,53 | 38,00 | 38,53 | 10,50% | 950,00 |
| 10.04.2025 | 35,93 | 35,93 | 34,86 | 34,87 | -4,02% | 1.542,00 |
| 09.04.2025 | 34,32 | 36,33 | 34,25 | 36,33 | 11,15% | 1.454,00 |
| 08.04.2025 | 35,11 | 35,11 | 32,68 | 32,68 | -3,31% | 1.518,00 |
| 07.04.2025 | 35,48 | 35,76 | 33,40 | 33,80 | -12,36% | 7.609,00 |
| 04.04.2025 | 39,67 | 39,67 | 38,57 | 38,57 | -3,15% | 698,00 |
| 03.04.2025 | 40,93 | 40,93 | 39,82 | 39,82 | -4,08% | 199,00 |
| 02.04.2025 | 41,64 | 41,64 | 41,52 | 41,52 | -1,62% | 20,00 |
| 01.04.2025 | 41,71 | 42,20 | 41,62 | 42,20 | 3,22% | 1.778,00 |
| 31.03.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -2,49% | 75,00 |
| 28.03.2025 | 42,25 | 42,25 | 41,93 | 41,93 | -1,45% | 1.210,00 |
| 26.03.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 0,90% | 24,00 |
| 25.03.2025 | 41,86 | 42,17 | 41,86 | 42,17 | -1,32% | 739,00 |
| 24.03.2025 | 42,45 | 42,76 | 42,01 | 42,73 | -0,86% | 1.140,00 |
| 21.03.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -1,59% | 80,00 |
| 20.03.2025 | 43,91 | 43,92 | 43,43 | 43,80 | -2,85% | 2.097,00 |
| 19.03.2025 | 44,54 | 45,08 | 44,31 | 45,08 | 2,29% | 284,00 |
| 18.03.2025 | 43,44 | 44,07 | 43,44 | 44,07 | -1,39% | 114,00 |
| 17.03.2025 | 43,50 | 44,69 | 43,43 | 44,69 | 5,30% | 1.390,00 |
| 14.03.2025 | 42,40 | 42,44 | 42,19 | 42,44 | 3,56% | 1.087,00 |
| 13.03.2025 | 41,23 | 41,23 | 40,13 | 40,98 | -0,05% | 2.761,00 |
| 12.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,72% | 47,00 |
| 10.03.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -1,65% | 40,00 |
| 07.03.2025 | 42,98 | 42,98 | 42,85 | 42,85 | -1,99% | 4,00 |
| 06.03.2025 | 43,20 | 43,74 | 43,20 | 43,72 | 3,11% | 32,00 |
| 05.03.2025 | 41,87 | 42,80 | 41,87 | 42,40 | 3,54% | 1.403,00 |
| 04.03.2025 | 41,03 | 41,41 | 40,81 | 40,95 | -2,95% | 231,00 |