44,235€
2,12%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 43,31 | 44,35 | 43,31 | 44,25 | 2,15% | - |
| 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% | - |
| 01.04.2025 | 41,54 | 41,82 | 41,21 | 41,66 | 1,01% | 25,00 |
| 31.03.2025 | 41,54 | 41,54 | 40,51 | 41,25 | -0,70% | - |
| 28.03.2025 | 42,72 | 42,72 | 41,53 | 41,54 | -2,77% | - |
| 27.03.2025 | 42,35 | 43,04 | 42,35 | 42,72 | 0,86% | - |
| 26.03.2025 | 42,05 | 42,40 | 42,02 | 42,35 | 0,72% | - |
| 25.03.2025 | 42,55 | 42,55 | 41,67 | 42,05 | -1,16% | 29,00 |
| 24.03.2025 | 42,94 | 43,12 | 41,99 | 42,55 | -0,93% | 3,00 |
| 21.03.2025 | 43,55 | 43,55 | 42,58 | 42,95 | -1,37% | - |
| 20.03.2025 | 44,48 | 44,48 | 43,33 | 43,54 | -2,11% | - |
| 19.03.2025 | 43,70 | 44,75 | 43,70 | 44,48 | 1,80% | - |
| 18.03.2025 | 44,21 | 44,21 | 43,68 | 43,70 | -1,17% | 50,00 |
| 17.03.2025 | 42,61 | 44,30 | 42,61 | 44,21 | 3,77% | - |
| 14.03.2025 | 41,09 | 42,61 | 41,09 | 42,61 | 3,70% | 20,00 |
| 13.03.2025 | 41,35 | 41,40 | 40,43 | 41,09 | -0,64% | - |
| 12.03.2025 | 41,36 | 41,55 | 40,82 | 41,35 | 0,33% | - |
| 11.03.2025 | 41,44 | 41,59 | 40,77 | 41,22 | -0,54% | 3,00 |
| 10.03.2025 | 42,62 | 42,62 | 41,17 | 41,44 | -2,77% | - |
| 07.03.2025 | 43,27 | 43,27 | 42,41 | 42,62 | -1,49% | 40,00 |
| 06.03.2025 | 42,17 | 43,65 | 42,17 | 43,27 | 2,60% | - |
| 05.03.2025 | 41,81 | 42,59 | 41,42 | 42,17 | 3,35% | - |
| 04.03.2025 | 41,32 | 41,65 | 40,73 | 40,81 | -1,25% | - |
| 03.03.2025 | 43,45 | 43,45 | 41,25 | 41,32 | -4,89% | - |
| 28.02.2025 | 44,66 | 44,66 | 42,81 | 43,45 | -2,72% | - |
| 27.02.2025 | 44,08 | 45,37 | 44,08 | 44,66 | 1,32% | - |
| 26.02.2025 | 44,21 | 44,62 | 43,91 | 44,08 | 4,43% | - |
| 25.02.2025 | 42,10 | 42,57 | 41,81 | 42,21 | 0,26% | - |
| 24.02.2025 | 42,91 | 42,91 | 41,52 | 42,10 | -1,86% | 5,00 |
| 21.02.2025 | 41,02 | 43,27 | 41,02 | 42,90 | 4,58% | 2,00 |
| 20.02.2025 | 41,52 | 41,52 | 40,32 | 41,02 | -1,18% | - |
| 19.02.2025 | 41,83 | 41,94 | 41,31 | 41,51 | -0,74% | - |
| 18.02.2025 | 41,78 | 41,99 | 41,47 | 41,82 | 0,11% | 100,00 |
| 17.02.2025 | 41,69 | 42,03 | 41,53 | 41,78 | 0,21% | - |
| 14.02.2025 | 40,15 | 41,70 | 40,15 | 41,69 | 3,84% | - |
| 13.02.2025 | 41,96 | 41,96 | 39,94 | 40,15 | -4,31% | 2,00 |
| 12.02.2025 | 39,84 | 41,99 | 39,84 | 41,96 | 5,33% | - |
| 11.02.2025 | 39,94 | 40,01 | 39,47 | 39,84 | -0,26% | - |
| 10.02.2025 | 39,18 | 40,00 | 39,18 | 39,94 | 1,95% | 10,00 |
| 07.02.2025 | 38,00 | 39,41 | 38,00 | 39,18 | 3,09% | - |
| 06.02.2025 | 37,74 | 38,30 | 37,74 | 38,00 | 0,69% | - |
| 05.02.2025 | 38,62 | 38,62 | 37,57 | 37,74 | -2,27% | - |
| 04.02.2025 | 38,16 | 38,88 | 38,16 | 38,62 | 1,21% | - |
| 03.02.2025 | 37,74 | 38,20 | 37,35 | 38,16 | 0,61% | 2,00 |
| 31.01.2025 | 38,51 | 38,51 | 37,72 | 37,93 | -1,42% | - |
| 30.01.2025 | 37,69 | 38,53 | 37,46 | 38,48 | 2,16% | - |