44,120€
2,49%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 44,02 | 44,29 | 43,96 | 44,12 | 2,49% | - |
| 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 | -2,15% | 88,00 |
| 18.06.2025 | 44,68 | 44,77 | 44,55 | 44,63 | -1,13% | - |
| 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 | 1,97% | 100,00 |
| 06.06.2025 | 44,99 | 45,32 | 44,75 | 45,09 | -0,07% | - |
| 05.06.2025 | 45,17 | 45,33 | 44,79 | 45,12 | -0,14% | - |
| 04.06.2025 | 44,97 | 45,20 | 44,87 | 45,18 | 3,22% | - |
| 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 | -0,94% | 103,00 |
| 29.05.2025 | 45,24 | 45,34 | 44,53 | 44,58 | 1,27% | - |
| 28.05.2025 | 44,00 | 44,31 | 43,92 | 44,02 | -0,60% | - |
| 27.05.2025 | 44,13 | 45,00 | 44,13 | 44,28 | 2,39% | 835,00 |
| 26.05.2025 | 43,38 | 43,46 | 43,13 | 43,25 | -0,42% | - |
| 23.05.2025 | 43,36 | 43,79 | 43,23 | 43,43 | -0,09% | - |
| 22.05.2025 | 43,58 | 43,72 | 43,37 | 43,47 | -1,20% | - |
| 21.05.2025 | 43,84 | 44,23 | 43,79 | 44,00 | 2,35% | - |
| 20.05.2025 | 43,32 | 43,37 | 42,99 | 42,99 | -0,34% | 123,00 |
| 19.05.2025 | 43,09 | 43,50 | 42,91 | 43,13 | -0,14% | - |
| 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 | -2,21% | 13,00 |
| 12.05.2025 | 43,31 | 44,77 | 43,31 | 44,55 | 3,62% | - |
| 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 | 3,90% | 8,00 |
| 30.04.2025 | 38,62 | 38,65 | 38,19 | 38,38 | 0,05% | - |
| 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 | 0,31% | 25,00 |
| 25.04.2025 | 38,58 | 38,63 | 38,28 | 38,37 | -0,35% | - |
| 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 | 9,84% | 950,00 |
| 11.04.2025 | 35,88 | 35,96 | 34,81 | 35,07 | 0,60% | - |
| 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 |
| 03.03.2025 | 42,35 | 42,35 | 42,20 | 42,20 | -2,96% | 39,00 |
| 28.02.2025 | 43,44 | 43,48 | 43,44 | 43,48 | -2,76% | 18,00 |
| 27.02.2025 | 44,79 | 44,80 | 44,52 | 44,72 | 0,25% | 68,00 |
| 26.02.2025 | 43,78 | 44,61 | 43,78 | 44,61 | 5,70% | 93,00 |
| 24.02.2025 | 42,91 | 42,93 | 42,18 | 42,20 | -3,12% | 556,00 |
| 21.02.2025 | 43,13 | 43,56 | 42,87 | 43,56 | 6,05% | 277,00 |
| 20.02.2025 | 40,66 | 41,13 | 40,06 | 41,08 | -0,83% | 1.628,00 |
| 19.02.2025 | 41,90 | 42,09 | 41,42 | 41,42 | -1,37% | 1.101,00 |
| 18.02.2025 | 42,27 | 43,00 | 41,80 | 42,00 | -0,27% | 2.041,00 |
| 17.02.2025 | 42,11 | 42,11 | 42,11 | 42,11 | 0,73% | 1,00 |
| 14.02.2025 | 41,80 | 41,81 | 41,80 | 41,81 | 3,73% | 248,00 |
| 13.02.2025 | 40,77 | 40,77 | 40,30 | 40,30 | -3,61% | 225,00 |
| 12.02.2025 | 40,70 | 41,96 | 40,70 | 41,81 | 4,72% | 451,00 |
| 11.02.2025 | 39,20 | 39,93 | 39,20 | 39,93 | 0,73% | 780,00 |
| 10.02.2025 | 39,48 | 39,64 | 39,48 | 39,64 | 0,39% | 307,00 |
| 07.02.2025 | 39,41 | 39,48 | 39,41 | 39,48 | 3,87% | 31,00 |
| 06.02.2025 | 38,01 | 38,01 | 38,01 | 38,01 | -1,99% | 260,00 |
| 04.02.2025 | 38,78 | 38,78 | 38,78 | 38,78 | 1,81% | 1,00 |
| 03.02.2025 | 37,68 | 38,09 | 37,68 | 38,09 | 0,12% | 684,00 |
| 31.01.2025 | 37,77 | 38,05 | 37,77 | 38,05 | -0,95% | 923,00 |
| 30.01.2025 | 38,00 | 38,65 | 38,00 | 38,41 | 2,03% | 2.840,00 |
| 29.01.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 0,24% | 399,00 |
| 27.01.2025 | 37,34 | 37,56 | 36,74 | 37,56 | 5,31% | 62,00 |
| 22.01.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -2,89% | 12,00 |
| 20.01.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 1,37% | 2,00 |