43,878€
-1,56%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,61 | 43,94 | 43,50 | 43,85 | -1,63% | - |
| 01.04.2026 | 44,38 | 44,62 | 43,98 | 44,58 | 2,60% | - |
| 31.03.2026 | 42,86 | 43,49 | 42,74 | 43,45 | 1,57% | - |
| 30.03.2026 | 42,33 | 43,00 | 42,18 | 42,78 | 0,27% | - |
| 27.03.2026 | 43,17 | 43,42 | 42,64 | 42,66 | -1,08% | - |
| 26.03.2026 | 43,26 | 43,39 | 43,08 | 43,13 | -1,78% | - |
| 25.03.2026 | 43,64 | 43,98 | 43,58 | 43,91 | 3,24% | - |
| 24.03.2026 | 42,70 | 43,05 | 42,53 | 42,53 | -0,16% | 608,00 |
| 23.03.2026 | 42,09 | 43,07 | 42,03 | 42,60 | -1,32% | 1.488,00 |
| 20.03.2026 | 43,95 | 43,97 | 43,17 | 43,17 | -1,29% | 400,00 |
| 19.03.2026 | 44,35 | 44,43 | 43,55 | 43,73 | -0,21% | - |
| 18.03.2026 | 44,56 | 44,68 | 43,75 | 43,82 | -2,06% | 500,00 |
| 17.03.2026 | 44,99 | 45,19 | 44,66 | 44,74 | -1,55% | 500,00 |
| 16.03.2026 | 45,41 | 45,55 | 45,20 | 45,45 | 1,32% | 1.527,00 |
| 13.03.2026 | 44,64 | 44,89 | 44,47 | 44,86 | 0,39% | - |
| 12.03.2026 | 44,82 | 45,11 | 44,54 | 44,68 | -1,26% | - |
| 11.03.2026 | 45,24 | 45,28 | 45,00 | 45,25 | -2,21% | 1,00 |
| 10.03.2026 | 45,67 | 46,30 | 45,40 | 46,28 | 1,66% | - |
| 09.03.2026 | 44,87 | 45,65 | 44,76 | 45,52 | 0,77% | 300,00 |
| 06.03.2026 | 45,70 | 45,95 | 45,10 | 45,17 | 1,91% | - |
| 05.03.2026 | 45,06 | 45,10 | 44,30 | 44,32 | -1,44% | - |
| 04.03.2026 | 44,21 | 44,99 | 44,17 | 44,97 | 1,18% | - |
| 03.03.2026 | 44,90 | 45,18 | 44,41 | 44,45 | -1,68% | 24,00 |
| 02.03.2026 | 44,85 | 45,24 | 44,60 | 45,21 | 0,55% | - |
| 27.02.2026 | 45,23 | 45,45 | 44,94 | 44,96 | 0,32% | - |
| 26.02.2026 | 44,74 | 45,09 | 44,55 | 44,82 | 0,53% | - |
| 25.02.2026 | 44,83 | 44,84 | 44,51 | 44,58 | -0,81% | - |
| 24.02.2026 | 44,61 | 45,02 | 44,58 | 44,95 | -0,08% | 1,00 |
| 23.02.2026 | 45,04 | 45,32 | 44,96 | 44,98 | 0,08% | - |
| 20.02.2026 | 44,48 | 45,54 | 44,22 | 44,95 | -0,38% | 400,00 |
| 19.02.2026 | 45,37 | 45,37 | 45,12 | 45,12 | 2,20% | - |
| 18.02.2026 | 44,09 | 44,14 | 44,09 | 44,14 | -0,06% | - |
| 17.02.2026 | 44,31 | 44,31 | 44,09 | 44,17 | -0,32% | - |
| 16.02.2026 | 43,74 | 44,44 | 43,74 | 44,31 | 1,23% | - |
| 13.02.2026 | 43,63 | 43,88 | 43,58 | 43,77 | -0,97% | 550,00 |
| 12.02.2026 | 44,99 | 44,99 | 44,20 | 44,20 | -1,70% | - |
| 11.02.2026 | 44,97 | 45,25 | 44,84 | 44,97 | -0,16% | - |
| 10.02.2026 | 44,88 | 45,34 | 44,73 | 45,04 | 0,39% | - |
| 09.02.2026 | 45,19 | 45,35 | 44,75 | 44,86 | 0,32% | - |
| 06.02.2026 | 44,28 | 44,73 | 44,19 | 44,72 | -0,22% | 225,00 |
| 05.02.2026 | 44,70 | 45,11 | 44,69 | 44,82 | -1,96% | 23,00 |
| 04.02.2026 | 45,89 | 45,89 | 45,31 | 45,71 | -0,37% | 683,00 |
| 03.02.2026 | 45,62 | 45,90 | 45,61 | 45,88 | -1,41% | - |
| 02.02.2026 | 46,52 | 46,57 | 45,41 | 46,54 | 0,24% | 92,00 |
| 30.01.2026 | 47,67 | 47,72 | 46,11 | 46,43 | -2,58% | - |
| 29.01.2026 | 47,37 | 47,70 | 47,31 | 47,66 | 1,32% | - |
| 28.01.2026 | 45,87 | 47,20 | 45,87 | 47,03 | 3,18% | 2,00 |
| 27.01.2026 | 45,81 | 46,55 | 45,59 | 45,59 | -0,44% | - |
| 26.01.2026 | 45,77 | 45,86 | 45,61 | 45,79 | -0,83% | - |
| 23.01.2026 | 46,67 | 46,67 | 45,88 | 46,17 | -1,06% | 2,00 |
| 22.01.2026 | 46,92 | 46,92 | 46,60 | 46,67 | -0,32% | 4,00 |
| 21.01.2026 | 45,96 | 46,92 | 45,96 | 46,81 | 0,63% | - |
| 20.01.2026 | 48,04 | 48,04 | 46,46 | 46,52 | -3,17% | 3,00 |
| 19.01.2026 | 48,26 | 48,26 | 47,46 | 48,04 | -0,46% | - |
| 16.01.2026 | 48,54 | 48,54 | 48,11 | 48,26 | -0,57% | - |
| 15.01.2026 | 47,77 | 48,62 | 47,77 | 48,54 | 1,66% | 127,00 |
| 14.01.2026 | 46,93 | 47,86 | 46,93 | 47,75 | 1,74% | - |
| 13.01.2026 | 46,88 | 47,43 | 46,88 | 46,93 | 0,11% | 150,00 |
| 12.01.2026 | 47,75 | 47,75 | 46,53 | 46,88 | -1,61% | - |
| 09.01.2026 | 46,94 | 47,66 | 46,61 | 47,64 | 1,44% | 12,00 |
| 08.01.2026 | 46,89 | 46,98 | 46,35 | 46,97 | 0,16% | - |
| 07.01.2026 | 47,52 | 47,52 | 46,89 | 46,89 | -1,33% | 2,00 |
| 06.01.2026 | 46,22 | 47,54 | 46,22 | 47,52 | 2,44% | - |
| 05.01.2026 | 45,50 | 46,52 | 45,50 | 46,39 | 1,98% | - |
| 02.01.2026 | 44,55 | 45,56 | 44,55 | 45,49 | 1,64% | - |
| 30.12.2025 | 44,55 | 44,82 | 44,55 | 44,76 | 0,43% | - |
| 29.12.2025 | 44,80 | 44,93 | 44,48 | 44,57 | 0,11% | 3,00 |
| 23.12.2025 | 44,56 | 44,74 | 44,42 | 44,52 | -0,13% | - |
| 22.12.2025 | 44,72 | 44,72 | 44,37 | 44,58 | -0,38% | 1,00 |
| 19.12.2025 | 44,46 | 44,78 | 44,46 | 44,75 | 1,30% | - |
| 18.12.2025 | 43,50 | 44,31 | 43,50 | 44,18 | 1,59% | - |
| 17.12.2025 | 43,73 | 43,84 | 43,47 | 43,49 | 0,02% | - |
| 16.12.2025 | 44,08 | 44,08 | 43,12 | 43,48 | -1,38% | - |
| 15.12.2025 | 44,04 | 44,35 | 43,99 | 44,09 | 0,12% | - |
| 12.12.2025 | 44,35 | 44,35 | 44,03 | 44,03 | -0,70% | - |
| 11.12.2025 | 44,49 | 44,49 | 44,07 | 44,34 | -0,43% | 3,00 |
| 10.12.2025 | 44,26 | 44,59 | 44,17 | 44,54 | 0,67% | - |
| 09.12.2025 | 44,55 | 44,55 | 44,08 | 44,24 | -0,66% | 2,00 |
| 08.12.2025 | 44,79 | 44,90 | 44,52 | 44,54 | -0,96% | - |
| 05.12.2025 | 44,78 | 45,03 | 44,75 | 44,97 | 0,51% | 4,00 |
| 04.12.2025 | 44,71 | 44,84 | 44,42 | 44,74 | 0,08% | - |
| 03.12.2025 | 45,46 | 45,46 | 44,43 | 44,70 | -1,49% | - |
| 02.12.2025 | 45,47 | 45,64 | 45,25 | 45,38 | -0,31% | 9,00 |
| 01.12.2025 | 45,84 | 45,84 | 45,40 | 45,52 | -0,71% | - |
| 28.11.2025 | 45,68 | 45,86 | 45,54 | 45,84 | 0,36% | - |
| 27.11.2025 | 46,00 | 46,00 | 45,62 | 45,68 | -0,71% | - |
| 26.11.2025 | 46,63 | 46,63 | 45,92 | 46,01 | -1,02% | - |
| 25.11.2025 | 46,72 | 46,72 | 46,19 | 46,48 | -0,54% | - |
| 24.11.2025 | 46,15 | 46,76 | 46,15 | 46,73 | 1,85% | 80,00 |
| 21.11.2025 | 45,77 | 45,97 | 45,46 | 45,89 | -0,83% | - |
| 20.11.2025 | 46,35 | 46,75 | 46,13 | 46,27 | -0,18% | - |
| 19.11.2025 | 46,11 | 46,37 | 45,94 | 46,35 | 0,34% | - |
| 18.11.2025 | 46,37 | 46,37 | 45,95 | 46,20 | -0,40% | - |
| 17.11.2025 | 46,60 | 46,86 | 46,33 | 46,38 | -1,31% | 50,00 |
| 14.11.2025 | 47,84 | 47,84 | 46,79 | 47,00 | -1,78% | - |
| 13.11.2025 | 49,18 | 49,18 | 47,80 | 47,85 | -2,74% | - |
| 12.11.2025 | 48,62 | 49,26 | 48,36 | 49,20 | 1,17% | - |
| 11.11.2025 | 49,00 | 49,00 | 48,12 | 48,63 | 0,22% | - |
| 10.11.2025 | 48,32 | 48,59 | 48,32 | 48,52 | 1,56% | - |
| 07.11.2025 | 48,01 | 48,01 | 47,37 | 47,78 | -0,53% | - |