13,450€
-0,37%
Echtzeit-Aktienkurs Hang Seng Bank Ltd.
Bid:
Ask:
Aktienkurse zur Hang Seng Bank Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 13,35 | 13,45 | 13,20 | 13,35 | -1,11% | 30,00 |
| 16.07.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,75% | 107,00 |
| 15.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | 2.126,00 |
| 14.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1.807,00 |
| 11.07.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 0,76% | 964,00 |
| 10.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 1,00 |
| 09.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 50,00 |
| 08.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 510,00 |
| 07.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 10,00 |
| 04.07.2025 | 12,75 | 12,80 | 12,75 | 12,75 | -0,39% | - |
| 03.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 100,00 |
| 02.07.2025 | 12,75 | 12,85 | 12,75 | 12,75 | 0,00% | - |
| 01.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 30.06.2025 | 12,75 | 12,85 | 12,65 | 12,75 | -0,39% | - |
| 27.06.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,39% | 33,00 |
| 26.06.2025 | 12,85 | 12,95 | 12,80 | 12,85 | -1,15% | - |
| 25.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 700,00 |
| 24.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 200,00 |
| 23.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | 169,00 |
| 20.06.2025 | 12,45 | 12,45 | 12,40 | 12,45 | 0,40% | - |
| 19.06.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -1,98% | 18,00 |
| 18.06.2025 | 12,65 | 12,75 | 12,60 | 12,65 | -0,78% | - |
| 17.06.2025 | 12,55 | 12,75 | 12,55 | 12,75 | 0,39% | - |
| 16.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 2,00 |
| 13.06.2025 | 12,65 | 12,75 | 12,55 | 12,55 | 0,00% | - |
| 12.06.2025 | 12,65 | 12,75 | 12,45 | 12,55 | -2,33% | - |
| 11.06.2025 | 12,85 | 12,95 | 12,80 | 12,85 | 0,00% | - |
| 10.06.2025 | 12,95 | 12,95 | 12,80 | 12,85 | 1,18% | - |
| 09.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 300,00 |
| 06.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 237,00 |
| 05.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,99% | 788,00 |
| 04.06.2025 | 12,55 | 12,60 | 12,55 | 12,55 | 0,00% | - |
| 03.06.2025 | 12,55 | 12,55 | 12,45 | 12,55 | 1,21% | - |
| 02.06.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 1,22% | 125,00 |
| 30.05.2025 | 12,35 | 12,35 | 12,25 | 12,25 | 0,41% | - |
| 29.05.2025 | 12,25 | 12,40 | 12,15 | 12,20 | -0,41% | - |
| 28.05.2025 | 12,15 | 12,25 | 12,15 | 12,25 | -0,81% | - |
| 27.05.2025 | 12,15 | 12,35 | 12,15 | 12,35 | 1,23% | - |
| 26.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 50,00 |
| 23.05.2025 | 12,25 | 12,35 | 12,10 | 12,25 | -1,21% | - |
| 22.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | 25,00 |
| 21.05.2025 | 12,35 | 12,40 | 12,20 | 12,25 | -0,81% | - |
| 20.05.2025 | 12,45 | 12,45 | 12,30 | 12,35 | -1,20% | - |
| 19.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 542,00 |
| 16.05.2025 | 12,25 | 12,35 | 12,25 | 12,35 | -3,14% | - |
| 15.05.2025 | 12,65 | 12,75 | 12,60 | 12,75 | 0,00% | - |
| 14.05.2025 | 12,75 | 12,80 | 12,65 | 12,75 | -0,78% | - |
| 13.05.2025 | 12,95 | 12,95 | 12,80 | 12,85 | -1,15% | - |
| 12.05.2025 | 12,80 | 13,00 | 12,70 | 13,00 | 3,17% | 2.901,00 |
| 09.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 80,00 |
| 08.05.2025 | 12,55 | 12,55 | 12,35 | 12,40 | -0,80% | - |
| 07.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 160,00 |
| 06.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 1.060,00 |
| 05.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 210,00 |
| 02.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 243,00 |
| 30.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 1.195,00 |
| 29.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 500,00 |
| 28.04.2025 | 11,95 | 11,95 | 11,85 | 11,85 | 0,00% | - |
| 25.04.2025 | 11,95 | 12,05 | 11,85 | 11,85 | 0,00% | - |
| 24.04.2025 | 11,75 | 11,85 | 11,75 | 11,85 | -0,42% | - |
| 23.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | 3,00 |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 100,00 |
| 17.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 10,00 |
| 16.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 410,00 |
| 15.04.2025 | 11,35 | 11,35 | 11,20 | 11,25 | 0,45% | - |
| 14.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 1.304,00 |
| 11.04.2025 | 10,90 | 11,00 | 10,80 | 11,00 | -1,79% | 1.188,00 |
| 10.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 2,75% | 116,00 |
| 09.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 25,00 |
| 08.04.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -5,93% | 115,00 |
| 07.04.2025 | 11,50 | 11,80 | 11,50 | 11,80 | -3,28% | 106,00 |
| 04.04.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 800,00 |
| 03.04.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -4,72% | 96,00 |
| 02.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 8,00 |
| 01.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 200,00 |
| 31.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 20,00 |
| 28.03.2025 | 12,55 | 12,55 | 12,35 | 12,35 | -3,52% | - |
| 27.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | 200,00 |
| 26.03.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 2,02% | - |
| 25.03.2025 | 12,40 | 12,50 | 12,40 | 12,40 | 0,81% | 626,00 |
| 24.03.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -1,99% | 206,00 |
| 21.03.2025 | 12,55 | 12,65 | 12,45 | 12,55 | -2,71% | - |
| 20.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 25,00 |
| 19.03.2025 | 12,95 | 13,00 | 12,85 | 12,90 | 0,78% | - |
| 18.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 11,00 |
| 17.03.2025 | 12,60 | 12,70 | 12,50 | 12,70 | -0,39% | 190,00 |
| 14.03.2025 | 12,75 | 12,75 | 12,65 | 12,75 | 0,39% | - |
| 13.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 85,00 |
| 12.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | 200,00 |
| 11.03.2025 | 12,85 | 12,85 | 12,55 | 12,65 | -1,17% | - |
| 10.03.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,39% | 387,00 |
| 07.03.2025 | 12,65 | 12,75 | 12,55 | 12,75 | 1,19% | - |
| 06.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 507,00 |
| 05.03.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 519,00 |
| 04.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -4,48% | 183,00 |
| 03.03.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -1,83% | 57,00 |
| 28.02.2025 | 13,55 | 13,65 | 13,45 | 13,65 | 0,37% | - |
| 27.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 245,00 |
| 26.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 19,00 |
| 25.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 364,00 |