1,280€
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 11.12.2025 | 1,28 | 1,30 | 1,26 | 1,28 | -1,16% | - |
| 10.12.2025 | 1,29 | 1,30 | 1,26 | 1,30 | 0,39% | 30,00 |
| 09.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 08.12.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 05.12.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 04.12.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -0,39% | 6,00 |
| 03.12.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -1,89% | 30,00 |
| 02.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 1,54% | - |
| 01.12.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 28.11.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | 16,00 |
| 27.11.2025 | 1,31 | 1,31 | 1,27 | 1,31 | -0,38% | 22,00 |
| 26.11.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 2,34% | - |
| 25.11.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -1,92% | - |
| 24.11.2025 | 1,31 | 1,31 | 1,26 | 1,31 | -0,38% | 12,00 |
| 21.11.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 2,34% | - |
| 20.11.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -1,16% | 42,00 |
| 19.11.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 1,17% | 16,00 |
| 18.11.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,54% | 4,00 |
| 17.11.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,14% | 96,00 |
| 14.11.2025 | 1,31 | 1,32 | 1,28 | 1,32 | 2,73% | 284,00 |
| 13.11.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -1,92% | - |
| 12.11.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,88% | 402,00 |
| 11.11.2025 | 1,32 | 1,34 | 1,29 | 1,33 | 2,70% | 86,00 |
| 10.11.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 1,17% | - |
| 07.11.2025 | 1,29 | 1,29 | 1,25 | 1,28 | 3,23% | 6,00 |
| 06.11.2025 | 1,29 | 1,29 | 1,24 | 1,24 | -4,62% | 19,00 |
| 05.11.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 4,00% | 105,00 |
| 04.11.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -0,79% | 35,00 |
| 03.11.2025 | 1,27 | 1,28 | 1,25 | 1,26 | 1,20% | 12,00 |
| 31.10.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -1,58% | - |
| 30.10.2025 | 1,26 | 1,28 | 1,23 | 1,27 | 2,85% | 2,00 |
| 28.10.2025 | 1,26 | 1,26 | 1,21 | 1,23 | -1,60% | 106,00 |
| 27.10.2025 | 1,25 | 1,26 | 1,22 | 1,25 | 0,81% | 24,00 |
| 24.10.2025 | 1,25 | 1,26 | 1,23 | 1,24 | 0,81% | - |
| 23.10.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,40% | - |
| 22.10.2025 | 1,24 | 1,26 | 1,20 | 1,24 | -1,59% | 231,00 |
| 21.10.2025 | 1,25 | 1,26 | 1,24 | 1,26 | -0,40% | 42,00 |
| 20.10.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -0,40% | - |
| 17.10.2025 | 1,24 | 1,27 | 1,23 | 1,27 | 4,12% | - |
| 16.10.2025 | 1,21 | 1,24 | 1,20 | 1,22 | -5,08% | - |
| 15.10.2025 | 1,29 | 1,30 | 1,25 | 1,28 | -2,29% | 234,00 |
| 14.10.2025 | 1,30 | 1,31 | 1,28 | 1,31 | 0,77% | 22,00 |
| 13.10.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 3,17% | 3.064,00 |
| 10.10.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -2,33% | 574,00 |
| 09.10.2025 | 1,29 | 1,30 | 1,26 | 1,29 | 1,18% | 1.020,00 |
| 08.10.2025 | 1,27 | 1,29 | 1,25 | 1,28 | 0,39% | 6,00 |
| 06.10.2025 | 1,27 | 1,29 | 1,25 | 1,27 | -1,17% | 228,00 |
| 03.10.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 02.10.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,39% | 73,00 |
| 30.09.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 2,42% | 20,00 |
| 29.09.2025 | 1,26 | 1,27 | 1,21 | 1,24 | -2,36% | 14,00 |
| 26.09.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 2,42% | 22,00 |
| 25.09.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -0,40% | 769,00 |
| 24.09.2025 | 1,24 | 1,27 | 1,23 | 1,25 | -0,40% | 10,00 |
| 23.09.2025 | 1,26 | 1,27 | 1,23 | 1,25 | -1,57% | 510,00 |
| 22.09.2025 | 1,26 | 1,28 | 1,24 | 1,27 | 0,40% | - |
| 19.09.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,39% | - |
| 18.09.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -0,78% | 16,00 |
| 17.09.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 16.09.2025 | 1,27 | 1,28 | 1,24 | 1,27 | -0,39% | 264,00 |
| 15.09.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,78% | 4,00 |
| 12.09.2025 | 1,29 | 1,29 | 1,27 | 1,29 | -1,91% | 37,00 |
| 11.09.2025 | 1,30 | 1,31 | 1,28 | 1,31 | 2,34% | 30,00 |
| 10.09.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,79% | - |
| 09.09.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 08.09.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 0,79% | 1.034,00 |
| 05.09.2025 | 1,27 | 1,29 | 1,25 | 1,26 | -2,33% | 1.559,00 |
| 04.09.2025 | 1,28 | 1,29 | 1,24 | 1,29 | 0,39% | 1.070,00 |
| 03.09.2025 | 1,29 | 1,29 | 1,24 | 1,29 | -2,28% | 12,00 |
| 02.09.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 1,94% | - |
| 01.09.2025 | 1,31 | 1,32 | 1,25 | 1,29 | -3,37% | 29.847,00 |
| 29.08.2025 | 1,30 | 1,34 | 1,29 | 1,34 | 3,49% | 15.316,00 |
| 28.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 27.08.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 0,78% | 656,00 |
| 26.08.2025 | 1,29 | 1,29 | 1,26 | 1,29 | -0,77% | 26,00 |
| 25.08.2025 | 1,30 | 1,30 | 1,27 | 1,30 | -2,26% | 934,00 |
| 22.08.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 21.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 20.08.2025 | 1,31 | 1,32 | 1,29 | 1,31 | -0,76% | 47,00 |
| 19.08.2025 | 1,32 | 1,33 | 1,29 | 1,32 | 0,00% | 102,00 |
| 18.08.2025 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | 2,00 |
| 15.08.2025 | 1,34 | 1,34 | 1,29 | 1,32 | -5,71% | 6,00 |
| 14.08.2025 | 1,39 | 1,42 | 1,36 | 1,40 | -0,71% | 2.249,00 |
| 13.08.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 0,71% | 8,00 |
| 12.08.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 0,00% | 74,00 |
| 11.08.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,00% | 16,00 |
| 08.08.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,36% | 9,00 |
| 07.08.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,72% | 12,00 |
| 06.08.2025 | 1,41 | 1,43 | 1,37 | 1,39 | -1,07% | 3.131,00 |
| 05.08.2025 | 1,41 | 1,42 | 1,39 | 1,40 | 0,00% | 12,00 |
| 04.08.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 2,94% | 3.016,00 |
| 01.08.2025 | 1,41 | 1,41 | 1,35 | 1,36 | 0,37% | 1.706,00 |
| 31.07.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,09% | - |
| 30.07.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 1,48% | - |
| 29.07.2025 | 1,35 | 1,38 | 1,33 | 1,35 | 0,37% | 510,00 |
| 28.07.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,13% | 26,00 |
| 25.07.2025 | 1,34 | 1,35 | 1,32 | 1,33 | 0,00% | 6,00 |
| 24.07.2025 | 1,32 | 1,33 | 1,30 | 1,33 | -1,48% | 12,00 |
| 23.07.2025 | 1,35 | 1,35 | 1,31 | 1,35 | 0,00% | 172,00 |