44,035€
-0,69%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 47,52 | 48,47 | 47,52 | 48,03 | 1,00% | 75,00 |
| 05.11.2025 | 47,84 | 47,84 | 47,33 | 47,55 | -0,65% | - |
| 04.11.2025 | 47,88 | 47,93 | 47,40 | 47,87 | -0,11% | - |
| 03.11.2025 | 47,44 | 48,05 | 47,44 | 47,92 | 0,96% | - |
| 31.10.2025 | 48,03 | 48,03 | 47,19 | 47,46 | -1,15% | - |
| 30.10.2025 | 48,19 | 48,39 | 47,61 | 48,01 | 0,30% | - |
| 29.10.2025 | 48,11 | 48,11 | 47,86 | 47,87 | -0,49% | - |
| 28.10.2025 | 48,17 | 48,17 | 47,62 | 48,11 | -0,12% | - |
| 27.10.2025 | 47,33 | 48,17 | 47,33 | 48,17 | 1,68% | - |
| 24.10.2025 | 46,77 | 47,40 | 46,77 | 47,37 | 1,27% | - |
| 23.10.2025 | 46,68 | 47,13 | 46,55 | 46,78 | 0,21% | - |
| 22.10.2025 | 47,96 | 47,96 | 46,59 | 46,68 | -2,66% | - |
| 21.10.2025 | 47,40 | 48,03 | 47,40 | 47,95 | 1,18% | - |
| 20.10.2025 | 46,26 | 47,46 | 46,26 | 47,40 | 2,38% | - |
| 17.10.2025 | 45,82 | 46,30 | 45,20 | 46,29 | -0,60% | 100,00 |
| 16.10.2025 | 47,13 | 47,13 | 46,50 | 46,57 | -1,20% | 2,00 |
| 15.10.2025 | 47,25 | 47,63 | 47,14 | 47,14 | -0,16% | - |
| 14.10.2025 | 47,06 | 47,42 | 46,45 | 47,22 | -1,31% | 30,00 |
| 13.10.2025 | 46,02 | 48,10 | 46,02 | 47,84 | 4,11% | - |
| 10.10.2025 | 49,87 | 49,87 | 45,95 | 45,95 | -8,59% | - |
| 09.10.2025 | 49,16 | 50,79 | 49,16 | 50,27 | 2,21% | 37,00 |
| 08.10.2025 | 49,32 | 49,32 | 48,92 | 49,18 | -0,51% | - |
| 07.10.2025 | 49,43 | 49,44 | 49,43 | 49,44 | -0,36% | - |
| 06.10.2025 | 49,20 | 49,62 | 48,92 | 49,61 | 0,90% | 48,00 |
| 03.10.2025 | 49,38 | 50,06 | 49,07 | 49,17 | -0,45% | - |
| 02.10.2025 | 48,48 | 49,63 | 48,48 | 49,39 | 1,87% | - |
| 01.10.2025 | 48,36 | 48,52 | 48,30 | 48,48 | 0,31% | 10,00 |
| 30.09.2025 | 48,15 | 48,43 | 48,01 | 48,33 | 0,37% | - |
| 29.09.2025 | 47,41 | 48,75 | 47,41 | 48,16 | 1,54% | - |
| 26.09.2025 | 47,75 | 47,92 | 47,23 | 47,42 | -0,61% | - |
| 25.09.2025 | 47,77 | 47,82 | 47,46 | 47,72 | -0,15% | 3,00 |
| 24.09.2025 | 47,67 | 48,15 | 47,67 | 47,79 | 0,14% | - |
| 23.09.2025 | 48,46 | 48,46 | 47,37 | 47,72 | -1,42% | 44,00 |
| 22.09.2025 | 48,71 | 48,71 | 48,30 | 48,41 | -0,57% | 3,00 |
| 19.09.2025 | 48,63 | 48,77 | 48,17 | 48,69 | 0,21% | - |
| 18.09.2025 | 49,76 | 49,76 | 48,21 | 48,58 | -2,31% | 5,00 |
| 17.09.2025 | 49,10 | 49,81 | 49,10 | 49,73 | 1,30% | - |
| 16.09.2025 | 49,19 | 49,43 | 48,88 | 49,09 | -0,07% | - |
| 15.09.2025 | 48,87 | 49,34 | 48,87 | 49,13 | 0,53% | - |
| 12.09.2025 | 49,02 | 49,23 | 48,71 | 48,87 | -0,20% | - |
| 11.09.2025 | 48,43 | 48,97 | 48,43 | 48,97 | 1,17% | 5,00 |
| 10.09.2025 | 48,13 | 49,05 | 48,13 | 48,40 | 0,53% | 1,00 |
| 09.09.2025 | 47,68 | 48,16 | 47,57 | 48,14 | 1,00% | - |
| 08.09.2025 | 47,71 | 47,94 | 47,48 | 47,67 | -0,10% | - |
| 05.09.2025 | 48,06 | 48,08 | 47,41 | 47,72 | -0,72% | 81,00 |
| 04.09.2025 | 48,21 | 48,21 | 47,47 | 48,06 | -0,32% | - |
| 03.09.2025 | 48,48 | 48,49 | 47,82 | 48,21 | -1,69% | 1,00 |
| 02.09.2025 | 48,39 | 49,06 | 48,29 | 49,04 | -1,81% | 11,00 |
| 01.09.2025 | 50,06 | 50,06 | 49,59 | 49,94 | -0,23% | - |
| 29.08.2025 | 49,58 | 50,15 | 49,58 | 50,06 | 0,98% | - |
| 28.08.2025 | 49,35 | 49,66 | 48,90 | 49,57 | 0,44% | - |
| 27.08.2025 | 50,43 | 50,43 | 49,21 | 49,36 | -2,12% | 6,00 |
| 26.08.2025 | 50,82 | 50,83 | 50,26 | 50,43 | -0,79% | - |
| 25.08.2025 | 49,55 | 50,92 | 49,55 | 50,83 | 2,62% | 1,00 |
| 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 |