76,500€
10,07%
Echtzeit-Aktienkurs Futu Holdings Limited
Bid:
Ask:
Aktienkurse zur Futu Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 73,50 | 77,25 | 73,00 | 76,75 | 5,50% | 400,00 |
| 26.09.2024 | 69,25 | 74,50 | 69,25 | 72,75 | 7,38% | - |
| 25.09.2024 | 66,50 | 67,75 | 64,25 | 67,75 | 1,50% | - |
| 24.09.2024 | 63,00 | 68,25 | 63,00 | 66,75 | 9,88% | - |
| 23.09.2024 | 58,75 | 61,75 | 58,50 | 60,75 | 3,40% | - |
| 20.09.2024 | 61,00 | 62,25 | 58,25 | 58,75 | -3,29% | - |
| 19.09.2024 | 54,50 | 61,25 | 54,50 | 60,75 | 13,02% | - |
| 18.09.2024 | 54,50 | 54,75 | 53,50 | 53,75 | -0,92% | - |
| 17.09.2024 | 51,75 | 54,75 | 51,75 | 54,25 | 4,83% | - |
| 16.09.2024 | 52,00 | 52,25 | 51,00 | 51,75 | -0,96% | - |
| 13.09.2024 | 51,50 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 12.09.2024 | 54,25 | 54,50 | 50,75 | 51,25 | -5,53% | - |
| 11.09.2024 | 52,75 | 54,25 | 52,75 | 54,25 | 2,84% | - |
| 10.09.2024 | 53,75 | 53,75 | 52,75 | 52,75 | -1,86% | - |
| 09.09.2024 | 52,50 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 06.09.2024 | 54,00 | 54,75 | 52,75 | 52,75 | -2,76% | - |
| 05.09.2024 | 53,75 | 54,75 | 53,00 | 54,25 | 0,93% | - |
| 04.09.2024 | 54,50 | 56,00 | 53,75 | 53,75 | -2,71% | - |
| 03.09.2024 | 57,25 | 57,75 | 55,25 | 55,25 | -3,91% | - |
| 02.09.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 0,44% | - |
| 30.08.2024 | 56,00 | 57,75 | 55,25 | 57,25 | 6,02% | - |
| 29.08.2024 | 52,50 | 55,25 | 52,50 | 54,00 | 1,41% | - |
| 28.08.2024 | 55,25 | 55,25 | 52,25 | 53,25 | -3,62% | - |
| 27.08.2024 | 55,50 | 56,00 | 54,25 | 55,25 | 0,91% | - |
| 26.08.2024 | 55,50 | 56,75 | 53,25 | 54,75 | -2,67% | - |
| 23.08.2024 | 56,50 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 22.08.2024 | 56,25 | 57,75 | 55,75 | 56,75 | 0,89% | - |
| 21.08.2024 | 53,50 | 57,25 | 53,50 | 56,25 | 4,65% | - |
| 20.08.2024 | 56,00 | 58,00 | 53,25 | 53,75 | -4,44% | - |
| 19.08.2024 | 55,00 | 57,25 | 55,00 | 56,25 | 0,90% | - |
| 16.08.2024 | 55,50 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 15.08.2024 | 55,00 | 56,75 | 55,00 | 55,75 | 0,90% | - |
| 14.08.2024 | 55,00 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 13.08.2024 | 53,50 | 55,75 | 53,50 | 55,25 | 2,79% | - |
| 12.08.2024 | 53,25 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 09.08.2024 | 53,50 | 54,25 | 52,25 | 52,75 | -0,94% | - |
| 08.08.2024 | 51,50 | 53,75 | 51,50 | 53,25 | 0,95% | - |
| 07.08.2024 | 53,50 | 54,75 | 52,25 | 52,75 | -0,94% | - |
| 06.08.2024 | 51,00 | 53,75 | 49,10 | 53,25 | 4,93% | - |
| 05.08.2024 | 51,75 | 52,00 | 46,90 | 50,75 | -2,87% | - |
| 02.08.2024 | 55,00 | 55,00 | 51,25 | 52,25 | -5,43% | - |
| 01.08.2024 | 58,00 | 59,25 | 54,75 | 55,25 | -5,96% | - |
| 31.07.2024 | 56,25 | 59,25 | 56,25 | 58,75 | 5,38% | - |
| 30.07.2024 | 56,00 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 29.07.2024 | 56,00 | 58,25 | 56,00 | 56,75 | 0,89% | - |
| 26.07.2024 | 55,50 | 57,25 | 55,25 | 56,25 | 0,90% | - |
| 25.07.2024 | 56,25 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 24.07.2024 | 57,50 | 57,75 | 55,75 | 56,25 | -2,60% | - |
| 23.07.2024 | 57,00 | 58,25 | 56,25 | 57,75 | 0,87% | - |
| 22.07.2024 | 56,50 | 58,25 | 56,25 | 57,25 | 0,88% | - |
| 19.07.2024 | 58,00 | 58,25 | 55,75 | 56,75 | -1,73% | - |
| 18.07.2024 | 58,50 | 59,25 | 57,25 | 57,75 | -0,86% | - |
| 17.07.2024 | 62,00 | 62,25 | 57,25 | 58,25 | -6,43% | - |
| 16.07.2024 | 62,00 | 62,75 | 61,50 | 62,25 | 0,81% | - |
| 15.07.2024 | 63,00 | 63,00 | 60,75 | 61,75 | -1,59% | - |
| 12.07.2024 | 63,50 | 65,00 | 62,75 | 62,75 | -0,79% | - |
| 11.07.2024 | 64,00 | 66,00 | 62,75 | 63,25 | -1,56% | - |
| 10.07.2024 | 62,50 | 64,75 | 61,00 | 64,25 | 2,39% | 100,00 |
| 09.07.2024 | 60,50 | 62,75 | 60,25 | 62,75 | 3,29% | - |
| 08.07.2024 | 65,50 | 66,00 | 60,25 | 60,75 | -7,25% | 1.000,00 |
| 05.07.2024 | 63,75 | 65,50 | 60,25 | 65,50 | 2,75% | - |
| 04.07.2024 | 63,50 | 63,75 | 63,50 | 63,75 | 0,00% | - |
| 03.07.2024 | 61,50 | 64,25 | 61,25 | 63,75 | 4,08% | - |
| 02.07.2024 | 60,00 | 61,25 | 59,25 | 61,25 | 2,51% | - |
| 01.07.2024 | 61,00 | 61,75 | 59,75 | 59,75 | -2,45% | - |
| 28.06.2024 | 61,50 | 62,25 | 60,25 | 61,25 | 0,00% | - |
| 27.06.2024 | 63,00 | 63,00 | 60,75 | 61,25 | -3,16% | 300,00 |
| 26.06.2024 | 63,50 | 64,75 | 62,75 | 63,25 | 0,00% | - |
| 25.06.2024 | 64,00 | 65,25 | 62,25 | 63,25 | -2,32% | - |
| 24.06.2024 | 63,00 | 65,25 | 62,75 | 64,75 | 1,57% | - |
| 21.06.2024 | 61,50 | 63,75 | 61,25 | 63,75 | 3,24% | 300,00 |
| 20.06.2024 | 63,00 | 64,25 | 61,25 | 61,75 | -1,98% | - |
| 19.06.2024 | 63,00 | 63,50 | 63,00 | 63,00 | 0,40% | - |
| 18.06.2024 | 64,50 | 64,50 | 61,75 | 62,75 | -2,33% | - |
| 17.06.2024 | 66,00 | 66,50 | 62,25 | 64,25 | -3,02% | - |
| 14.06.2024 | 66,50 | 67,25 | 65,50 | 66,25 | -0,75% | - |
| 13.06.2024 | 68,00 | 68,75 | 65,25 | 66,75 | -2,20% | - |
| 12.06.2024 | 69,50 | 69,50 | 67,50 | 68,25 | -1,44% | - |
| 11.06.2024 | 69,25 | 70,75 | 68,25 | 69,25 | -0,72% | - |
| 10.06.2024 | 69,00 | 70,25 | 67,75 | 69,75 | 0,72% | - |
| 07.06.2024 | 70,50 | 70,75 | 68,75 | 69,25 | -1,42% | - |
| 06.06.2024 | 68,50 | 70,75 | 68,25 | 70,25 | 1,44% | - |
| 05.06.2024 | 68,50 | 70,75 | 68,25 | 69,25 | 1,47% | - |
| 04.06.2024 | 67,50 | 69,25 | 67,50 | 68,25 | 0,00% | - |
| 03.06.2024 | 69,50 | 71,25 | 67,75 | 68,25 | -1,44% | - |
| 31.05.2024 | 68,00 | 70,25 | 67,25 | 69,25 | 0,73% | - |
| 30.05.2024 | 70,00 | 70,75 | 68,25 | 68,75 | -2,83% | - |
| 29.05.2024 | 70,50 | 72,25 | 68,50 | 70,75 | 0,00% | - |
| 28.05.2024 | 70,00 | 74,25 | 66,00 | 70,75 | 1,07% | - |
| 27.05.2024 | 68,50 | 70,25 | 68,25 | 70,00 | 1,82% | - |
| 24.05.2024 | 68,25 | 69,75 | 66,25 | 68,75 | 0,73% | - |
| 23.05.2024 | 70,00 | 70,75 | 67,75 | 68,25 | -3,53% | - |
| 22.05.2024 | 70,00 | 71,50 | 69,25 | 70,75 | 0,00% | - |
| 21.05.2024 | 71,50 | 72,50 | 69,75 | 70,75 | -2,08% | - |
| 20.05.2024 | 74,25 | 74,25 | 71,75 | 72,25 | -2,03% | - |
| 17.05.2024 | 71,00 | 75,25 | 71,00 | 73,75 | 2,79% | 960,00 |
| 16.05.2024 | 68,00 | 71,75 | 68,00 | 71,75 | 4,36% | - |
| 15.05.2024 | 68,00 | 68,75 | 66,75 | 68,75 | 1,48% | - |
| 14.05.2024 | 67,00 | 67,75 | 64,25 | 67,75 | 0,74% | - |
| 13.05.2024 | 64,00 | 69,25 | 63,75 | 67,25 | 5,49% | - |