43,878€
-1,40%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -2,34% | 1,00 |
| 01.04.2026 | 44,39 | 44,50 | 44,20 | 44,50 | 2,80% | 713,00 |
| 31.03.2026 | 43,12 | 43,29 | 43,09 | 43,29 | 0,79% | 1.397,00 |
| 30.03.2026 | 42,73 | 43,14 | 42,62 | 42,95 | -0,13% | 1.578,00 |
| 27.03.2026 | 43,01 | 43,01 | 43,01 | 43,01 | -0,52% | 80,00 |
| 26.03.2026 | 43,23 | 43,23 | 43,23 | 43,23 | -1,89% | 300,00 |
| 25.03.2026 | 43,82 | 44,07 | 43,63 | 44,07 | 3,41% | 413,00 |
| 24.03.2026 | 42,79 | 42,79 | 42,61 | 42,61 | -0,73% | 800,00 |
| 23.03.2026 | 42,17 | 42,93 | 42,17 | 42,93 | -1,16% | 756,00 |
| 20.03.2026 | 43,86 | 43,86 | 43,43 | 43,43 | -1,56% | 445,00 |
| 19.03.2026 | 44,07 | 44,12 | 44,07 | 44,12 | 1,15% | 857,00 |
| 18.03.2026 | 44,72 | 44,72 | 43,62 | 43,62 | -1,98% | 379,00 |
| 17.03.2026 | 44,98 | 44,98 | 44,50 | 44,50 | -2,08% | 430,00 |
| 16.03.2026 | 45,53 | 45,53 | 45,13 | 45,45 | 1,76% | 850,00 |
| 13.03.2026 | 44,53 | 44,97 | 44,53 | 44,66 | -0,27% | 786,00 |
| 12.03.2026 | 44,79 | 44,79 | 44,74 | 44,78 | -3,28% | 994,00 |
| 10.03.2026 | 45,75 | 46,60 | 45,33 | 46,30 | 1,97% | 1.688,00 |
| 09.03.2026 | 44,85 | 45,41 | 44,82 | 45,41 | -0,34% | 1.008,00 |
| 06.03.2026 | 45,35 | 45,98 | 45,35 | 45,56 | 2,61% | 953,00 |
| 05.03.2026 | 44,65 | 44,65 | 44,40 | 44,40 | -0,84% | 393,00 |
| 04.03.2026 | 44,78 | 44,78 | 44,78 | 44,78 | 0,25% | 273,00 |
| 03.03.2026 | 44,48 | 44,67 | 44,24 | 44,67 | -0,49% | 497,00 |
| 02.03.2026 | 45,06 | 45,30 | 44,66 | 44,89 | 0,61% | 256,00 |
| 27.02.2026 | 45,74 | 45,74 | 44,62 | 44,62 | -1,12% | 279,00 |
| 26.02.2026 | 45,24 | 45,24 | 45,12 | 45,12 | 0,14% | 236,00 |
| 25.02.2026 | 44,69 | 45,06 | 44,34 | 45,06 | 0,36% | 901,00 |
| 20.02.2026 | 44,69 | 45,20 | 44,64 | 44,90 | -0,13% | 980,00 |
| 19.02.2026 | 45,63 | 45,63 | 44,96 | 44,96 | 0,73% | 1.033,00 |
| 18.02.2026 | 44,43 | 44,63 | 44,43 | 44,63 | 0,42% | 935,00 |
| 16.02.2026 | 44,41 | 44,45 | 44,41 | 44,45 | 2,42% | 10,00 |
| 13.02.2026 | 44,06 | 44,06 | 43,40 | 43,40 | -3,16% | 108,00 |
| 11.02.2026 | 44,55 | 44,81 | 44,52 | 44,81 | -0,96% | 37,00 |
| 10.02.2026 | 45,17 | 45,33 | 45,17 | 45,25 | 0,10% | 450,00 |
| 09.02.2026 | 45,47 | 45,47 | 44,51 | 45,20 | 2,15% | 511,00 |
| 06.02.2026 | 44,91 | 44,91 | 44,25 | 44,25 | -0,56% | 17,00 |
| 05.02.2026 | 45,14 | 45,31 | 44,45 | 44,50 | -3,05% | 288,00 |
| 04.02.2026 | 45,90 | 45,90 | 45,51 | 45,90 | 0,09% | 749,00 |
| 03.02.2026 | 46,07 | 46,11 | 45,51 | 45,86 | -2,18% | 761,00 |
| 02.02.2026 | 46,20 | 46,92 | 45,56 | 46,88 | 1,74% | 418,00 |
| 30.01.2026 | 46,54 | 46,54 | 46,07 | 46,08 | -2,17% | 55,00 |
| 29.01.2026 | 47,07 | 47,10 | 47,07 | 47,10 | 0,85% | 247,00 |
| 28.01.2026 | 47,35 | 47,35 | 46,71 | 46,71 | 1,15% | 58,00 |
| 26.01.2026 | 46,18 | 46,18 | 46,18 | 46,18 | 0,24% | 2,00 |
| 23.01.2026 | 46,49 | 46,49 | 46,07 | 46,07 | -2,49% | 6,00 |
| 21.01.2026 | 47,24 | 47,24 | 47,24 | 47,24 | 1,92% | 82,00 |
| 20.01.2026 | 46,45 | 46,45 | 46,35 | 46,35 | -3,38% | 538,00 |
| 19.01.2026 | 47,97 | 47,97 | 47,97 | 47,97 | -1,93% | 418,00 |
| 15.01.2026 | 48,65 | 48,94 | 48,60 | 48,92 | 3,25% | 125,00 |
| 13.01.2026 | 47,43 | 47,43 | 47,32 | 47,38 | 1,93% | 608,00 |
| 12.01.2026 | 47,00 | 47,00 | 46,24 | 46,48 | -1,54% | 278,00 |
| 09.01.2026 | 47,20 | 47,70 | 47,20 | 47,21 | 1,99% | 451,00 |
| 08.01.2026 | 46,86 | 46,86 | 46,14 | 46,29 | -0,62% | 7,00 |
| 07.01.2026 | 47,54 | 47,54 | 46,58 | 46,58 | -1,07% | 5,00 |
| 06.01.2026 | 47,47 | 47,64 | 47,08 | 47,08 | 1,35% | 47,00 |
| 05.01.2026 | 45,70 | 46,46 | 45,70 | 46,46 | 1,85% | 313,00 |
| 02.01.2026 | 45,75 | 45,77 | 45,61 | 45,61 | 1,29% | 311,00 |
| 30.12.2025 | 44,97 | 45,03 | 44,97 | 45,03 | 0,22% | 254,00 |
| 29.12.2025 | 44,98 | 45,03 | 44,26 | 44,93 | 0,01% | 515,00 |
| 23.12.2025 | 44,83 | 44,96 | 44,80 | 44,93 | 1,71% | 41,00 |
| 22.12.2025 | 44,10 | 44,93 | 44,10 | 44,17 | -0,47% | 161,00 |
| 19.12.2025 | 44,96 | 44,96 | 44,38 | 44,38 | 1,23% | 28,00 |
| 17.12.2025 | 44,07 | 44,07 | 43,84 | 43,84 | 1,67% | 31,00 |
| 16.12.2025 | 43,12 | 43,12 | 43,12 | 43,12 | -3,25% | 64,00 |
| 15.12.2025 | 44,57 | 44,57 | 44,57 | 44,57 | 1,49% | 8,00 |
| 12.12.2025 | 43,95 | 44,57 | 43,92 | 43,92 | -0,05% | 191,00 |
| 09.12.2025 | 43,90 | 44,57 | 43,90 | 43,94 | -0,61% | 122,00 |
| 08.12.2025 | 44,96 | 44,96 | 44,21 | 44,21 | -1,71% | 155,00 |
| 05.12.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -0,23% | 20,00 |
| 04.12.2025 | 45,03 | 45,08 | 45,03 | 45,08 | -1,71% | 49,00 |
| 02.12.2025 | 45,06 | 45,87 | 45,06 | 45,87 | 0,14% | 31,00 |
| 01.12.2025 | 45,52 | 45,90 | 45,52 | 45,80 | 0,71% | 39,00 |
| 28.11.2025 | 45,48 | 45,50 | 45,48 | 45,48 | -1,27% | 161,00 |
| 27.11.2025 | 46,07 | 46,07 | 45,36 | 46,06 | 0,95% | 15,00 |
| 26.11.2025 | 45,60 | 45,63 | 45,60 | 45,63 | -2,42% | 13,00 |
| 25.11.2025 | 46,27 | 46,76 | 46,07 | 46,76 | -0,51% | 102,00 |
| 24.11.2025 | 46,50 | 47,00 | 46,50 | 47,00 | 1,44% | 65,00 |
| 21.11.2025 | 46,01 | 46,33 | 46,01 | 46,33 | 0,01% | 219,00 |
| 20.11.2025 | 46,88 | 46,88 | 46,33 | 46,33 | -0,71% | 127,00 |
| 19.11.2025 | 45,76 | 46,66 | 45,76 | 46,66 | 0,08% | 246,00 |
| 18.11.2025 | 45,89 | 46,62 | 45,89 | 46,62 | -1,10% | 227,00 |
| 17.11.2025 | 47,16 | 47,16 | 47,14 | 47,14 | -0,25% | 50,00 |
| 14.11.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -4,63% | 7,00 |
| 12.11.2025 | 48,99 | 49,56 | 48,99 | 49,56 | 1,66% | 463,00 |
| 11.11.2025 | 48,54 | 48,75 | 48,54 | 48,75 | -0,52% | 17,00 |
| 10.11.2025 | 48,00 | 49,50 | 48,00 | 49,00 | 1,86% | 969,00 |
| 07.11.2025 | 48,14 | 48,14 | 48,11 | 48,11 | 1,01% | 3,00 |
| 06.11.2025 | 48,61 | 48,61 | 47,63 | 47,63 | -0,46% | 32,00 |
| 05.11.2025 | 47,05 | 47,85 | 47,05 | 47,85 | 0,59% | 6,00 |
| 04.11.2025 | 47,57 | 47,57 | 47,57 | 47,57 | -1,62% | 152,00 |
| 03.11.2025 | 48,20 | 48,38 | 48,20 | 48,35 | 0,22% | 219,00 |
| 29.10.2025 | 48,25 | 48,25 | 48,25 | 48,25 | -0,09% | 5,00 |
| 28.10.2025 | 48,29 | 48,29 | 48,29 | 48,29 | 1,30% | 14,00 |
| 27.10.2025 | 47,67 | 47,67 | 47,67 | 47,67 | 1,27% | 40,00 |
| 23.10.2025 | 47,07 | 47,07 | 47,07 | 47,07 | -1,01% | 50,00 |
| 20.10.2025 | 47,27 | 47,55 | 47,27 | 47,55 | 2,41% | 272,00 |
| 17.10.2025 | 46,21 | 46,43 | 45,05 | 46,43 | -1,01% | 187,00 |
| 16.10.2025 | 46,91 | 46,91 | 46,91 | 46,91 | -1,62% | 13,00 |
| 15.10.2025 | 47,71 | 47,71 | 46,92 | 47,68 | 1,04% | 36,00 |
| 14.10.2025 | 46,70 | 47,19 | 46,70 | 47,19 | -0,43% | 1.307,00 |
| 13.10.2025 | 47,39 | 47,39 | 47,39 | 47,39 | 2,42% | 1,00 |