1,360€
0,37%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 1,36 | 1,37 | 1,31 | 1,35 | 0,00% | 42,00 |
| 21.07.2025 | 1,35 | 1,38 | 1,33 | 1,35 | -0,74% | 6.510,00 |
| 18.07.2025 | 1,37 | 1,37 | 1,33 | 1,36 | -2,16% | 24,00 |
| 17.07.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,72% | 2.000,00 |
| 16.07.2025 | 1,37 | 1,38 | 1,35 | 1,38 | 2,99% | - |
| 15.07.2025 | 1,35 | 1,35 | 1,31 | 1,34 | 0,00% | 14,00 |
| 14.07.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 11.07.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | - |
| 10.07.2025 | 1,35 | 1,37 | 1,33 | 1,34 | -2,19% | 2,00 |
| 09.07.2025 | 1,35 | 1,37 | 1,34 | 1,37 | 4,58% | 4,00 |
| 08.07.2025 | 1,34 | 1,34 | 1,29 | 1,31 | 0,77% | 1.766,00 |
| 07.07.2025 | 1,30 | 1,33 | 1,29 | 1,30 | 0,78% | 8,00 |
| 04.07.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 0,00% | 524,00 |
| 03.07.2025 | 1,28 | 1,29 | 1,26 | 1,29 | 2,38% | 13,00 |
| 02.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 01.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 30.06.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | 16,00 |
| 27.06.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 0,79% | 36,00 |
| 26.06.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,40% | - |
| 25.06.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | - |
| 24.06.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,40% | 124,00 |
| 23.06.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 1,61% | 316,00 |
| 20.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | 500,00 |
| 19.06.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 18.06.2025 | 1,25 | 1,26 | 1,22 | 1,25 | -1,19% | 14,00 |
| 17.06.2025 | 1,25 | 1,27 | 1,23 | 1,27 | 1,20% | 10,00 |
| 16.06.2025 | 1,26 | 1,27 | 1,21 | 1,25 | 1,21% | 119,00 |
| 13.06.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 12.06.2025 | 1,25 | 1,25 | 1,21 | 1,25 | -0,40% | 281,00 |
| 11.06.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -2,34% | 828,00 |
| 10.06.2025 | 1,26 | 1,28 | 1,23 | 1,28 | 1,19% | 4.226,00 |
| 09.06.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -1,56% | - |
| 06.06.2025 | 1,27 | 1,29 | 1,25 | 1,29 | 1,98% | 216,00 |
| 05.06.2025 | 1,27 | 1,27 | 1,22 | 1,26 | 0,00% | 34,00 |
| 04.06.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -3,08% | 6,00 |
| 03.06.2025 | 1,28 | 1,30 | 1,26 | 1,30 | 4,00% | 10,00 |
| 02.06.2025 | 1,25 | 1,26 | 1,23 | 1,25 | -1,57% | 24,00 |
| 30.05.2025 | 1,27 | 1,29 | 1,24 | 1,27 | 0,79% | 1.014,00 |
| 29.05.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -0,40% | 1.002,00 |
| 28.05.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 27.05.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,22 | 1,26 | 0,40% | 10,00 |
| 23.05.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,79% | 36,00 |
| 22.05.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 2,44% | 70,00 |
| 21.05.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,20% | 16,00 |
| 20.05.2025 | 1,25 | 1,26 | 1,22 | 1,25 | -0,40% | 14,00 |
| 19.05.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -3,85% | 46,00 |
| 16.05.2025 | 1,30 | 1,32 | 1,28 | 1,30 | -1,14% | 29.156,00 |
| 15.05.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 1,15% | - |
| 14.05.2025 | 1,31 | 1,32 | 1,28 | 1,30 | 0,39% | 512,00 |
| 13.05.2025 | 1,31 | 1,32 | 1,28 | 1,30 | 0,39% | 29.316,00 |
| 12.05.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 1,57% | 700,00 |
| 09.05.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -0,78% | 8,00 |
| 08.05.2025 | 1,27 | 1,29 | 1,25 | 1,28 | 0,00% | 404,00 |
| 07.05.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 1,59% | 10,00 |
| 06.05.2025 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 05.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 02.05.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 30.04.2025 | 1,24 | 1,25 | 1,22 | 1,25 | 0,00% | - |
| 29.04.2025 | 1,25 | 1,25 | 1,22 | 1,25 | 0,81% | 8,00 |
| 28.04.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 0,40% | 14,00 |
| 25.04.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -0,80% | - |
| 24.04.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 2,47% | 6,00 |
| 23.04.2025 | 1,22 | 1,24 | 1,19 | 1,22 | -2,02% | 16,00 |
| 22.04.2025 | 1,20 | 1,24 | 1,19 | 1,24 | 5,08% | 8,00 |
| 17.04.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -0,84% | 4,00 |
| 16.04.2025 | 1,19 | 1,22 | 1,18 | 1,19 | -0,83% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 14.04.2025 | 1,19 | 1,21 | 1,16 | 1,19 | 0,00% | 14,00 |
| 11.04.2025 | 1,19 | 1,20 | 1,15 | 1,19 | 1,71% | - |
| 10.04.2025 | 1,21 | 1,21 | 1,14 | 1,17 | -9,30% | - |
| 09.04.2025 | 1,19 | 1,29 | 1,17 | 1,29 | 9,36% | - |
| 08.04.2025 | 1,21 | 1,24 | 1,17 | 1,18 | -5,89% | 118,00 |
| 07.04.2025 | 1,20 | 1,28 | 1,17 | 1,25 | 3,81% | 12,00 |
| 04.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,02% | - |
| 03.04.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -3,17% | - |
| 02.04.2025 | 1,23 | 1,25 | 1,21 | 1,25 | 0,10% | 16,00 |
| 01.04.2025 | 1,25 | 1,25 | 1,23 | 1,25 | 0,18% | - |
| 31.03.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 4,73% | 10,00 |
| 28.03.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -2,11% | 32,00 |
| 27.03.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 0,82% | 910,00 |
| 26.03.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -0,83% | 822,00 |
| 25.03.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,45% | - |
| 24.03.2025 | 1,21 | 1,22 | 1,18 | 1,22 | 0,83% | 24,00 |
| 21.03.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 1,66% | 14,00 |
| 20.03.2025 | 1,19 | 1,20 | 1,16 | 1,19 | -1,43% | 42,00 |
| 19.03.2025 | 1,19 | 1,21 | 1,17 | 1,21 | 1,01% | 8,00 |
| 18.03.2025 | 1,19 | 1,20 | 1,16 | 1,19 | -2,17% | 108,00 |
| 17.03.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 2,14% | 12,00 |
| 14.03.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -0,29% | 16,00 |
| 13.03.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 1,59% | 6.700,00 |
| 12.03.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -0,44% | 44,00 |