1,286€
2,08%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 1,36% | - |
| 12.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 32,00 |
| 11.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 402,00 |
| 10.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | 30,00 |
| 09.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -5,22% | 20,00 |
| 08.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 5,51% | 498,00 |
| 05.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 8,00 |
| 04.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 62,00 |
| 03.12.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -2,15% | 30,00 |
| 02.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 3,81% | - |
| 01.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 28,00 |
| 28.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 16,00 |
| 27.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -3,05% | 22,00 |
| 26.11.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 2,34% | - |
| 25.11.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | 8,00 |
| 24.11.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -2,53% | 12,00 |
| 21.11.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 2,60% | - |
| 20.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 42,00 |
| 19.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 16,00 |
| 18.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | 14,00 |
| 17.11.2025 | 1,36 | 1,36 | 1,28 | 1,29 | 0,78% | 96,00 |
| 14.11.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | 284,00 |
| 13.11.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -3,76% | 114,00 |
| 12.11.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 3,10% | 402,00 |
| 11.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 86,00 |
| 10.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | 16,00 |
| 07.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 6,00 |
| 06.11.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | 23,00 |
| 05.11.2025 | 1,30 | 1,30 | 1,26 | 1,26 | 1,61% | 129,00 |
| 04.11.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | 35,00 |
| 03.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 1,63% | 12,00 |
| 31.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 2,00 |
| 30.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | 2,00 |
| 29.10.2025 | 1,25 | 1,25 | 1,21 | 1,21 | 0,00% | 186,00 |
| 28.10.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -0,82% | 106,00 |
| 27.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 24,00 |
| 24.10.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 2,48% | 156,00 |
| 23.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 62,00 |
| 22.10.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -2,44% | 231,00 |
| 21.10.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 2,50% | 50,00 |
| 17.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | 100,00 |
| 16.10.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 2.894,00 |
| 15.10.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -2,34% | 234,00 |
| 14.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | 34,00 |
| 13.10.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 4,76% | 3.064,00 |
| 10.10.2025 | 1,30 | 1,30 | 1,26 | 1,26 | 0,00% | 590,00 |
| 09.10.2025 | 1,27 | 1,34 | 1,25 | 1,26 | 0,80% | 1.020,00 |
| 08.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 6,00 |
| 07.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 14,00 |
| 06.10.2025 | 1,25 | 1,31 | 1,25 | 1,25 | -2,63% | 228,00 |
| 03.10.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 2,70% | - |
| 02.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 73,00 |
| 01.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 54,00 |
| 30.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | 20,00 |
| 29.09.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -3,20% | 14,00 |
| 26.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 22,00 |
| 25.09.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 2,44% | 896,00 |
| 24.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | 10,00 |
| 23.09.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 1,60% | 510,00 |
| 22.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | 94,00 |
| 19.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | 458,00 |
| 18.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,69% | 18,00 |
| 17.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,54% | - |
| 16.09.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | 264,00 |
| 15.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 4,00 |
| 12.09.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -0,78% | 37,00 |
| 11.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 30,00 |
| 08.09.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -3,10% | 1.034,00 |
| 05.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | 1.559,00 |
| 04.09.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | 1.070,00 |
| 03.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | 12,00 |
| 02.09.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 4,80% | 36,00 |
| 01.09.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -4,58% | 29.847,00 |
| 29.08.2025 | 1,25 | 1,32 | 1,25 | 1,31 | 2,34% | 15.316,00 |
| 27.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 656,00 |
| 26.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 26,00 |
| 25.08.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -2,31% | 934,00 |
| 21.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 8,00 |
| 20.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 47,00 |
| 19.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 102,00 |
| 18.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 2,00 |
| 15.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,15% | 6,00 |
| 14.08.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -0,73% | 2.249,00 |
| 13.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 8,00 |
| 12.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | 74,00 |
| 11.08.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,00% | 16,00 |
| 08.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | 9,00 |
| 07.08.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 1,46% | 12,00 |
| 06.08.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -1,44% | 3.131,00 |
| 05.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | 12,00 |
| 04.08.2025 | 1,37 | 1,41 | 1,37 | 1,38 | -2,13% | 3.024,00 |
| 01.08.2025 | 1,39 | 1,41 | 1,36 | 1,41 | 4,44% | 1.706,00 |
| 31.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | 2,00 |
| 29.07.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 3,76% | 510,00 |
| 28.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | 26,00 |
| 25.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 6,00 |
| 24.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 18,00 |
| 23.07.2025 | 1,32 | 1,33 | 1,31 | 1,31 | 0,00% | 172,00 |
| 22.07.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -3,68% | 42,00 |
| 21.07.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 2,26% | 6.510,00 |