44,030€
-0,28%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,95 | 44,57 | 43,92 | 43,92 | -0,54% | 191,00 |
| 11.12.2025 | 44,14 | 44,17 | 44,00 | 44,16 | -0,82% | - |
| 10.12.2025 | 44,41 | 44,58 | 44,31 | 44,52 | 1,33% | - |
| 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 | 1,19% | 49,00 |
| 03.12.2025 | 44,60 | 44,64 | 44,38 | 44,55 | -2,87% | - |
| 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 | -1,17% | 7,00 |
| 13.11.2025 | 48,37 | 48,38 | 47,80 | 47,82 | -3,51% | - |
| 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 | 3,07% | 219,00 |
| 31.10.2025 | 47,31 | 47,33 | 46,88 | 46,91 | -1,94% | - |
| 30.10.2025 | 47,98 | 48,12 | 47,61 | 47,84 | -0,84% | - |
| 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 | 0,92% | 40,00 |
| 24.10.2025 | 47,16 | 47,31 | 46,44 | 47,24 | 0,35% | - |
| 23.10.2025 | 47,07 | 47,07 | 47,07 | 47,07 | 0,79% | 50,00 |
| 22.10.2025 | 46,96 | 47,03 | 46,70 | 46,70 | -1,23% | - |
| 21.10.2025 | 47,85 | 47,85 | 47,13 | 47,29 | -0,56% | - |
| 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 |
| 10.10.2025 | 48,95 | 48,99 | 46,27 | 46,27 | -8,07% | 802,00 |
| 09.10.2025 | 50,33 | 50,33 | 50,33 | 50,33 | 3,22% | 10,00 |
| 08.10.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -2,16% | 35,00 |
| 07.10.2025 | 49,84 | 49,84 | 49,04 | 49,84 | 0,88% | 30,00 |
| 06.10.2025 | 49,58 | 49,58 | 49,40 | 49,40 | 1,23% | 204,00 |
| 03.10.2025 | 49,57 | 49,57 | 48,80 | 48,80 | -1,86% | 25,00 |
| 02.10.2025 | 49,73 | 49,73 | 49,73 | 49,73 | 2,00% | 100,00 |
| 01.10.2025 | 48,75 | 48,75 | 48,75 | 48,75 | 0,67% | 4,00 |
| 30.09.2025 | 48,63 | 48,63 | 47,89 | 48,43 | 1,86% | 224,00 |
| 29.09.2025 | 48,00 | 48,57 | 47,54 | 47,54 | -0,97% | 364,00 |
| 25.09.2025 | 47,34 | 48,01 | 47,34 | 48,01 | -0,91% | 206,00 |
| 24.09.2025 | 47,76 | 48,45 | 47,76 | 48,45 | 2,24% | 38,00 |
| 23.09.2025 | 47,86 | 48,14 | 47,39 | 47,39 | -2,90% | 128,00 |
| 22.09.2025 | 48,76 | 48,80 | 48,76 | 48,80 | 0,11% | 9,00 |
| 18.09.2025 | 48,92 | 48,92 | 48,75 | 48,75 | -2,80% | 208,00 |
| 17.09.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 1,52% | 1,00 |
| 16.09.2025 | 48,84 | 49,40 | 48,84 | 49,40 | -0,38% | 97,00 |
| 15.09.2025 | 49,59 | 49,59 | 49,59 | 49,59 | 2,52% | 2,00 |
| 12.09.2025 | 48,69 | 48,69 | 48,37 | 48,37 | -1,21% | 233,00 |
| 10.09.2025 | 48,96 | 48,96 | 48,96 | 48,96 | 2,51% | 1,00 |
| 09.09.2025 | 47,63 | 47,76 | 47,63 | 47,76 | -0,22% | 90,00 |
| 08.09.2025 | 47,87 | 47,87 | 47,87 | 47,87 | -0,70% | 2,00 |
| 04.09.2025 | 47,95 | 48,21 | 47,95 | 48,20 | -0,29% | 627,00 |
| 02.09.2025 | 48,39 | 48,39 | 48,34 | 48,34 | -3,38% | 99,00 |
| 01.09.2025 | 50,03 | 50,03 | 50,03 | 50,03 | 0,02% | 3,00 |
| 29.08.2025 | 50,10 | 50,10 | 50,02 | 50,02 | 1,56% | 260,00 |
| 27.08.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -2,80% | 10,00 |
| 26.08.2025 | 50,72 | 50,72 | 50,67 | 50,67 | 0,84% | 152,00 |
| 25.08.2025 | 50,88 | 50,93 | 50,13 | 50,25 | 0,88% | 187,00 |
| 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 |