1,260€
2,44%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 2,44% | - |
| 26.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,60% | 36,00 |
| 25.06.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 1,84% | - |
| 24.06.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 1,64% | 128,00 |
| 23.06.2025 | 1,21 | 1,24 | 1,21 | 1,22 | -2,40% | 324,00 |
| 20.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,23% | 500,00 |
| 19.06.2025 | 1,25 | 1,26 | 1,24 | 1,25 | 2,22% | - |
| 18.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 14,00 |
| 17.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 1,64% | 16,00 |
| 16.06.2025 | 1,27 | 1,27 | 1,21 | 1,22 | 0,83% | 127,00 |
| 13.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 2,00 |
| 12.06.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,97% | 281,00 |
| 11.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 828,00 |
| 10.06.2025 | 1,24 | 1,28 | 1,23 | 1,25 | 0,00% | 4.226,00 |
| 06.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 216,00 |
| 05.06.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -2,40% | 34,00 |
| 04.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 6,00 |
| 03.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | 10,00 |
| 02.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | 24,00 |
| 30.05.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 0,78% | 1.014,00 |
| 29.05.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 4,92% | 1.002,00 |
| 26.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 10,00 |
| 23.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 36,00 |
| 22.05.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 1,64% | 70,00 |
| 21.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 16,00 |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 14,00 |
| 19.05.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -3,13% | 46,00 |
| 16.05.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -3,03% | 29.156,00 |
| 14.05.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 3,13% | 512,00 |
| 13.05.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | 29.316,00 |
| 12.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | 700,00 |
| 09.05.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -2,33% | 8,00 |
| 08.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 1,57% | 404,00 |
| 07.05.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 3,25% | 10,00 |
| 05.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 6,00 |
| 29.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 8,00 |
| 28.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 14,00 |
| 24.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 6,00 |
| 23.04.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | 24,00 |
| 22.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | 8,00 |
| 17.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 4,00 |
| 16.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | 8,00 |
| 14.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,31% | 14,00 |
| 09.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,57% | 500,00 |
| 08.04.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 3,66% | 118,00 |
| 07.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,70% | 12,00 |
| 04.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,18% | 2.500,00 |
| 03.04.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -1,32% | 24,00 |
| 02.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | 16,00 |
| 31.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | 10,00 |
| 28.03.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -3,03% | 32,00 |
| 27.03.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 3,39% | 910,00 |
| 26.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 822,00 |
| 24.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 24,00 |
| 21.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,08% | 14,00 |
| 20.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,37% | 42,00 |
| 19.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | 8,00 |
| 18.03.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -2,35% | 108,00 |
| 17.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | 12,00 |
| 14.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 16,00 |
| 13.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,35% | 6.700,00 |
| 12.03.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 1,28% | 44,00 |
| 11.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | 2,00 |
| 10.03.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,20% | 38,00 |
| 07.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,09% | 190,00 |
| 06.03.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -4,60% | 56,00 |
| 04.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | 12,00 |
| 03.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,26% | 90,00 |
| 28.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | 4,00 |
| 27.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,89% | 3.000,00 |
| 26.02.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -1,03% | 510,00 |
| 25.02.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,43% | 284,00 |
| 24.02.2025 | 1,22 | 1,22 | 1,16 | 1,16 | 0,61% | 524,00 |
| 21.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,77% | 50,00 |
| 19.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,26% | 4,00 |
| 18.02.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,60% | 2.064,00 |
| 17.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | 48,00 |
| 12.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 26,00 |
| 11.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,87% | 10,00 |
| 10.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,26% | 14,00 |
| 07.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | 10,00 |
| 06.02.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 0,69% | 118,00 |
| 05.02.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,09% | 14,00 |
| 04.02.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -1,28% | 10,00 |
| 03.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,65% | 10,00 |
| 31.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 92,00 |
| 30.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 86,00 |
| 29.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,26% | 8,00 |
| 27.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,60% | 34,00 |
| 22.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 18,00 |
| 21.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 24,00 |
| 20.01.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,95% | 138,00 |
| 17.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | 8,00 |
| 16.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 20,00 |
| 15.01.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -0,34% | 26,00 |
| 14.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,26% | 8,00 |
| 13.01.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,72% | 22,00 |
| 09.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,78% | 28,00 |
| 07.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,24% | 28,00 |
| 03.01.2025 | 1,19 | 1,22 | 1,17 | 1,22 | 5,26% | 1.110,00 |