49,545€
2,22%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 49,19 | 49,60 | 49,01 | 49,53 | 2,18% | 84,00 |
| 21.08.2025 | 48,80 | 48,94 | 48,39 | 48,47 | 0,11% | - |
| 20.08.2025 | 47,84 | 48,56 | 47,75 | 48,41 | 1,70% | 30,00 |
| 19.08.2025 | 48,29 | 48,46 | 47,34 | 47,60 | -1,43% | - |
| 18.08.2025 | 48,36 | 48,40 | 47,95 | 48,29 | 1,00% | 4,00 |
| 15.08.2025 | 48,05 | 48,38 | 47,65 | 47,81 | -0,49% | 3,00 |
| 14.08.2025 | 48,18 | 48,27 | 47,62 | 48,05 | -0,28% | - |
| 13.08.2025 | 46,74 | 48,23 | 46,74 | 48,18 | 3,09% | - |
| 12.08.2025 | 46,98 | 47,21 | 46,53 | 46,74 | -0,63% | - |
| 11.08.2025 | 46,82 | 47,28 | 46,74 | 47,04 | 0,45% | - |
| 08.08.2025 | 46,97 | 46,97 | 46,54 | 46,82 | -0,31% | - |
| 07.08.2025 | 46,84 | 47,37 | 46,84 | 46,97 | 0,29% | - |
| 06.08.2025 | 46,56 | 47,22 | 46,56 | 46,84 | 0,59% | - |
| 05.08.2025 | 46,51 | 46,88 | 46,49 | 46,56 | 0,12% | - |
| 04.08.2025 | 45,67 | 46,52 | 45,67 | 46,51 | 1,83% | - |
| 01.08.2025 | 47,45 | 47,45 | 45,59 | 45,67 | -3,72% | - |
| 31.07.2025 | 48,09 | 48,09 | 47,37 | 47,43 | -1,36% | 50,00 |
| 30.07.2025 | 48,05 | 48,32 | 47,44 | 48,09 | 0,08% | 2,00 |
| 29.07.2025 | 49,27 | 49,27 | 48,01 | 48,05 | -2,48% | - |
| 28.07.2025 | 47,32 | 49,28 | 47,32 | 49,27 | 4,12% | 1.034,00 |
| 25.07.2025 | 48,34 | 48,34 | 46,98 | 47,32 | -2,12% | - |
| 24.07.2025 | 47,66 | 48,91 | 47,66 | 48,35 | 1,44% | - |
| 23.07.2025 | 47,63 | 47,88 | 47,20 | 47,66 | 1,23% | - |
| 22.07.2025 | 46,74 | 47,38 | 46,74 | 47,08 | 0,74% | - |
| 21.07.2025 | 47,14 | 47,16 | 46,72 | 46,74 | -0,86% | - |
| 18.07.2025 | 47,15 | 47,19 | 46,70 | 47,14 | -0,02% | - |
| 17.07.2025 | 46,66 | 47,24 | 46,66 | 47,15 | 1,06% | - |
| 16.07.2025 | 46,81 | 46,87 | 46,13 | 46,66 | -0,32% | - |
| 15.07.2025 | 46,62 | 46,83 | 46,11 | 46,81 | 0,41% | - |
| 14.07.2025 | 46,14 | 46,63 | 46,05 | 46,62 | 1,10% | - |
| 11.07.2025 | 45,09 | 47,13 | 45,09 | 46,11 | 2,26% | 1,00 |
| 10.07.2025 | 44,76 | 45,25 | 44,70 | 45,09 | 0,74% | - |
| 09.07.2025 | 45,37 | 45,37 | 44,36 | 44,76 | -1,34% | 1,00 |
| 08.07.2025 | 44,08 | 45,41 | 44,08 | 45,37 | 2,92% | - |
| 07.07.2025 | 44,78 | 44,78 | 43,89 | 44,08 | -1,57% | - |
| 04.07.2025 | 45,10 | 45,19 | 44,46 | 44,78 | -0,91% | - |
| 03.07.2025 | 45,13 | 45,40 | 44,71 | 45,19 | -1,22% | - |
| 02.07.2025 | 45,13 | 45,95 | 45,13 | 45,75 | 0,35% | - |
| 01.07.2025 | 45,13 | 45,64 | 45,05 | 45,60 | 0,99% | - |
| 30.06.2025 | 45,60 | 45,81 | 44,83 | 45,15 | -1,19% | - |
| 27.06.2025 | 45,74 | 46,06 | 45,30 | 45,69 | -0,10% | - |
| 26.06.2025 | 45,85 | 46,05 | 45,52 | 45,74 | -0,25% | - |
| 25.06.2025 | 45,81 | 46,35 | 45,57 | 45,85 | 0,08% | - |
| 24.06.2025 | 45,28 | 45,84 | 45,13 | 45,81 | 4,02% | 21,00 |
| 23.06.2025 | 43,31 | 44,36 | 43,31 | 44,04 | 1,67% | - |
| 20.06.2025 | 43,18 | 43,74 | 43,18 | 43,32 | 0,32% | - |
| 19.06.2025 | 44,72 | 44,72 | 43,18 | 43,18 | -3,46% | 10,00 |
| 18.06.2025 | 45,71 | 45,71 | 44,52 | 44,72 | -2,17% | - |
| 17.06.2025 | 46,31 | 46,31 | 45,34 | 45,72 | -1,28% | - |
| 16.06.2025 | 46,04 | 46,45 | 45,87 | 46,31 | 2,27% | - |
| 13.06.2025 | 45,44 | 45,78 | 45,17 | 45,28 | -0,34% | - |
| 12.06.2025 | 46,05 | 46,14 | 44,95 | 45,44 | -2,25% | 7,00 |
| 11.06.2025 | 46,32 | 47,04 | 46,32 | 46,49 | 0,35% | - |
| 10.06.2025 | 46,35 | 46,36 | 45,79 | 46,33 | -0,32% | - |
| 09.06.2025 | 45,21 | 46,50 | 45,21 | 46,47 | 2,73% | 2,00 |
| 06.06.2025 | 44,94 | 45,26 | 44,75 | 45,24 | 0,48% | - |
| 05.06.2025 | 45,01 | 45,24 | 44,65 | 45,02 | 0,03% | - |
| 04.06.2025 | 44,33 | 45,12 | 44,33 | 45,01 | 1,47% | 2,00 |
| 03.06.2025 | 44,24 | 44,38 | 43,85 | 44,36 | 0,28% | - |
| 02.06.2025 | 44,25 | 44,27 | 43,26 | 44,24 | -0,02% | 23,00 |
| 30.05.2025 | 44,43 | 44,50 | 44,07 | 44,25 | -0,41% | - |
| 29.05.2025 | 43,97 | 45,44 | 43,97 | 44,43 | 0,93% | - |
| 28.05.2025 | 44,82 | 44,82 | 43,72 | 44,02 | -1,79% | - |
| 27.05.2025 | 43,17 | 44,85 | 43,17 | 44,82 | 3,83% | 2,00 |
| 26.05.2025 | 43,31 | 43,55 | 43,06 | 43,17 | -0,34% | - |
| 23.05.2025 | 43,67 | 43,96 | 43,22 | 43,31 | -0,81% | - |
| 22.05.2025 | 43,72 | 43,81 | 43,38 | 43,67 | -0,11% | - |
| 21.05.2025 | 42,93 | 44,18 | 42,93 | 43,72 | 1,85% | - |
| 20.05.2025 | 42,88 | 43,13 | 42,76 | 42,92 | 0,11% | - |
| 19.05.2025 | 43,37 | 43,39 | 42,87 | 42,88 | -1,15% | 2,00 |
| 16.05.2025 | 43,27 | 43,42 | 42,98 | 43,37 | 0,23% | - |
| 15.05.2025 | 43,56 | 43,57 | 42,76 | 43,27 | -0,55% | 15,00 |
| 14.05.2025 | 43,00 | 43,85 | 43,00 | 43,51 | 1,19% | - |
| 13.05.2025 | 44,60 | 44,60 | 43,00 | 43,00 | -3,58% | - |
| 12.05.2025 | 42,54 | 44,83 | 42,54 | 44,60 | 4,95% | 50,00 |
| 09.05.2025 | 41,85 | 42,80 | 41,85 | 42,49 | 1,52% | - |
| 08.05.2025 | 41,60 | 41,96 | 41,59 | 41,85 | 0,61% | - |
| 07.05.2025 | 40,84 | 41,96 | 40,84 | 41,60 | 1,84% | - |
| 06.05.2025 | 40,18 | 41,25 | 40,18 | 40,85 | 1,67% | - |
| 05.05.2025 | 40,33 | 40,33 | 40,14 | 40,18 | -0,35% | - |
| 02.05.2025 | 38,77 | 40,39 | 38,77 | 40,32 | 3,99% | 7,00 |
| 30.04.2025 | 37,93 | 38,78 | 37,93 | 38,77 | 2,23% | - |
| 29.04.2025 | 38,17 | 38,17 | 37,76 | 37,93 | -0,64% | 25,00 |
| 28.04.2025 | 38,50 | 38,50 | 38,11 | 38,17 | -0,86% | - |
| 25.04.2025 | 38,59 | 39,18 | 38,27 | 38,50 | -0,25% | - |
| 24.04.2025 | 38,81 | 38,81 | 38,06 | 38,60 | -0,57% | 3,00 |
| 23.04.2025 | 38,04 | 39,16 | 38,04 | 38,82 | 2,03% | 13,00 |
| 22.04.2025 | 37,60 | 38,07 | 37,19 | 38,04 | 2,37% | 2,00 |
| 17.04.2025 | 37,60 | 37,65 | 37,10 | 37,16 | 0,42% | - |
| 16.04.2025 | 36,82 | 37,42 | 36,62 | 37,01 | -1,58% | - |
| 15.04.2025 | 37,67 | 37,68 | 37,11 | 37,60 | -2,83% | 1,00 |
| 14.04.2025 | 36,70 | 38,92 | 36,02 | 38,69 | 7,45% | - |
| 11.04.2025 | 35,63 | 36,42 | 35,17 | 36,01 | 2,59% | - |
| 10.04.2025 | 36,25 | 36,64 | 34,48 | 35,10 | -4,06% | - |
| 09.04.2025 | 33,22 | 36,59 | 33,22 | 36,59 | 10,15% | - |
| 08.04.2025 | 35,19 | 35,43 | 32,80 | 33,21 | -1,87% | 200,00 |
| 07.04.2025 | 35,15 | 35,79 | 33,70 | 33,85 | -10,06% | 10,00 |
| 04.04.2025 | 40,18 | 40,21 | 37,14 | 37,63 | -6,35% | 2,00 |
| 03.04.2025 | 41,65 | 41,65 | 39,71 | 40,18 | -3,81% | - |
| 02.04.2025 | 41,65 | 42,13 | 41,64 | 41,78 | 0,28% | - |