49,340€
2,27%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 49,23 | 49,81 | 49,18 | 49,34 | 2,27% | 75,00 |
| 21.08.2025 | 48,69 | 48,78 | 48,20 | 48,24 | -0,28% | 171,00 |
| 20.08.2025 | 48,21 | 48,49 | 48,12 | 48,38 | 2,04% | 200,00 |
| 19.08.2025 | 47,96 | 48,08 | 47,20 | 47,41 | -1,98% | 291,00 |
| 18.08.2025 | 48,17 | 48,44 | 48,00 | 48,37 | 1,07% | 13,00 |
| 15.08.2025 | 48,12 | 48,21 | 47,82 | 47,86 | -0,65% | - |
| 14.08.2025 | 47,72 | 48,22 | 47,68 | 48,18 | 0,10% | - |
| 13.08.2025 | 47,87 | 48,37 | 47,77 | 48,13 | 3,16% | 90,00 |
| 12.08.2025 | 47,02 | 47,22 | 46,52 | 46,65 | -1,04% | 40,00 |
| 11.08.2025 | 46,79 | 47,45 | 46,72 | 47,14 | 0,89% | 450,00 |
| 08.08.2025 | 46,67 | 46,79 | 46,57 | 46,73 | -0,65% | - |
| 07.08.2025 | 47,17 | 47,37 | 46,97 | 47,03 | 0,56% | - |
| 06.08.2025 | 47,15 | 47,36 | 46,74 | 46,77 | 0,70% | 1,00 |
| 05.08.2025 | 46,68 | 46,98 | 46,29 | 46,45 | -0,10% | 58,00 |
| 04.08.2025 | 46,10 | 46,52 | 45,99 | 46,49 | 1,41% | 1,00 |
| 01.08.2025 | 46,66 | 46,90 | 45,68 | 45,84 | -3,35% | 1,00 |
| 31.07.2025 | 47,80 | 47,80 | 47,37 | 47,43 | -1,60% | - |
| 30.07.2025 | 47,59 | 48,23 | 47,50 | 48,21 | 0,74% | 600,00 |
| 29.07.2025 | 48,18 | 48,89 | 47,65 | 47,85 | -3,02% | 1.819,00 |
| 28.07.2025 | 48,64 | 49,35 | 48,30 | 49,34 | 4,04% | 836,00 |
| 25.07.2025 | 47,76 | 47,76 | 47,04 | 47,42 | -2,10% | 18,00 |
| 24.07.2025 | 48,48 | 48,73 | 48,15 | 48,44 | 1,52% | 320,00 |
| 23.07.2025 | 47,73 | 48,07 | 47,26 | 47,71 | 1,79% | 145,00 |
| 22.07.2025 | 47,07 | 47,15 | 46,76 | 46,87 | 0,03% | 116,00 |
| 21.07.2025 | 47,06 | 47,40 | 46,52 | 46,86 | -0,17% | 73,00 |
| 18.07.2025 | 46,84 | 47,18 | 46,76 | 46,94 | -0,19% | 150,00 |
| 17.07.2025 | 46,74 | 47,12 | 46,71 | 47,03 | 0,75% | - |
| 16.07.2025 | 46,52 | 46,92 | 46,17 | 46,68 | 0,13% | - |
| 15.07.2025 | 46,30 | 46,71 | 46,19 | 46,62 | 0,31% | 2,00 |
| 14.07.2025 | 46,32 | 46,49 | 45,90 | 46,47 | 0,91% | 45,00 |
| 11.07.2025 | 46,92 | 47,05 | 45,94 | 46,05 | 1,94% | 152,00 |
| 10.07.2025 | 44,81 | 45,30 | 44,75 | 45,18 | 0,68% | - |
| 09.07.2025 | 44,60 | 45,24 | 44,41 | 44,87 | -0,74% | 95,00 |
| 08.07.2025 | 45,08 | 45,53 | 44,81 | 45,21 | 2,38% | 32,00 |
| 07.07.2025 | 44,10 | 44,39 | 43,94 | 44,16 | -1,43% | - |
| 04.07.2025 | 44,66 | 44,84 | 44,51 | 44,80 | -1,34% | - |
| 03.07.2025 | 45,15 | 45,46 | 44,70 | 45,41 | -1,27% | 55,00 |
| 02.07.2025 | 45,46 | 46,07 | 45,46 | 45,99 | 0,98% | 218,00 |
| 01.07.2025 | 45,29 | 45,55 | 45,29 | 45,55 | 1,35% | 333,00 |
| 30.06.2025 | 45,66 | 45,89 | 44,74 | 44,94 | -1,43% | 5,00 |
| 27.06.2025 | 45,87 | 45,92 | 45,30 | 45,59 | -0,63% | 30,00 |
| 26.06.2025 | 45,63 | 45,99 | 45,57 | 45,88 | -0,24% | 59,00 |
| 25.06.2025 | 45,89 | 46,61 | 45,81 | 45,99 | 0,66% | 20,00 |
| 24.06.2025 | 45,15 | 45,74 | 45,14 | 45,69 | 3,68% | 9,00 |
| 23.06.2025 | 43,96 | 44,36 | 43,91 | 44,07 | 1,67% | 25,00 |
| 20.06.2025 | 43,41 | 43,48 | 42,90 | 43,35 | 0,50% | 101,00 |
| 19.06.2025 | 43,49 | 43,67 | 43,11 | 43,13 | -3,75% | 88,00 |
| 18.06.2025 | 44,70 | 44,90 | 44,57 | 44,81 | -2,32% | - |
| 17.06.2025 | 45,45 | 45,93 | 45,35 | 45,87 | -0,99% | - |
| 16.06.2025 | 45,94 | 46,34 | 45,91 | 46,33 | 2,40% | - |
| 13.06.2025 | 45,53 | 45,99 | 45,21 | 45,25 | -0,16% | 247,00 |
| 12.06.2025 | 45,79 | 45,94 | 44,94 | 45,32 | -2,96% | 131,00 |
| 11.06.2025 | 46,73 | 47,09 | 46,38 | 46,70 | 0,93% | 468,00 |
| 10.06.2025 | 46,15 | 46,36 | 45,87 | 46,27 | -0,17% | 29,00 |
| 09.06.2025 | 46,14 | 46,59 | 45,95 | 46,35 | 2,47% | 100,00 |
| 06.06.2025 | 44,88 | 45,35 | 44,81 | 45,23 | 0,65% | - |
| 05.06.2025 | 44,91 | 45,27 | 44,73 | 44,94 | 0,25% | - |
| 04.06.2025 | 45,08 | 45,10 | 44,80 | 44,83 | 0,84% | - |
| 03.06.2025 | 44,01 | 44,46 | 43,77 | 44,46 | 0,91% | 11,00 |
| 02.06.2025 | 43,54 | 44,34 | 43,50 | 44,06 | -0,76% | 35,00 |
| 30.05.2025 | 44,22 | 44,51 | 44,12 | 44,40 | -0,50% | 103,00 |
| 29.05.2025 | 45,30 | 45,37 | 44,42 | 44,62 | 1,32% | - |
| 28.05.2025 | 44,03 | 44,19 | 43,77 | 44,04 | -1,88% | - |
| 27.05.2025 | 44,24 | 45,00 | 44,12 | 44,89 | 3,79% | 835,00 |
| 26.05.2025 | 43,39 | 43,49 | 43,13 | 43,25 | 0,08% | - |
| 23.05.2025 | 43,63 | 43,64 | 43,20 | 43,22 | -1,07% | - |
| 22.05.2025 | 43,71 | 43,86 | 43,37 | 43,68 | -0,08% | - |
| 21.05.2025 | 43,95 | 44,10 | 43,55 | 43,72 | 2,02% | - |
| 20.05.2025 | 42,94 | 43,37 | 42,72 | 42,85 | 0,35% | 123,00 |
| 19.05.2025 | 43,25 | 43,39 | 42,68 | 42,70 | -1,54% | - |
| 16.05.2025 | 43,13 | 43,51 | 42,84 | 43,37 | -0,19% | 2.628,00 |
| 15.05.2025 | 43,09 | 43,52 | 42,75 | 43,45 | -0,10% | 355,00 |
| 14.05.2025 | 43,41 | 43,70 | 43,20 | 43,50 | 1,58% | 20,00 |
| 13.05.2025 | 43,38 | 43,57 | 42,81 | 42,82 | -4,34% | 13,00 |
| 12.05.2025 | 43,26 | 44,87 | 43,18 | 44,76 | 5,26% | - |
| 09.05.2025 | 42,74 | 43,00 | 42,40 | 42,53 | 1,61% | 10,00 |
| 08.05.2025 | 41,91 | 41,99 | 41,60 | 41,85 | 0,29% | 381,00 |
| 07.05.2025 | 41,60 | 41,89 | 41,18 | 41,73 | 2,76% | 174,00 |
| 06.05.2025 | 40,98 | 41,15 | 40,59 | 40,61 | 1,08% | 100,00 |
| 05.05.2025 | 40,35 | 40,35 | 40,16 | 40,18 | -0,37% | 410,00 |
| 02.05.2025 | 40,02 | 40,39 | 39,82 | 40,33 | 3,88% | 8,00 |
| 30.04.2025 | 38,54 | 38,83 | 38,22 | 38,82 | 2,41% | - |
| 29.04.2025 | 37,87 | 38,37 | 37,75 | 37,91 | -0,81% | 8,00 |
| 28.04.2025 | 38,21 | 38,49 | 38,05 | 38,22 | -0,66% | 25,00 |
| 25.04.2025 | 38,89 | 38,92 | 38,25 | 38,47 | -0,21% | - |
| 24.04.2025 | 38,33 | 38,62 | 38,07 | 38,55 | -0,68% | 144,00 |
| 23.04.2025 | 38,85 | 39,25 | 38,47 | 38,82 | 1,83% | 247,00 |
| 22.04.2025 | 37,29 | 38,33 | 37,21 | 38,12 | 2,90% | 69,00 |
| 17.04.2025 | 37,55 | 37,85 | 36,94 | 37,05 | 0,34% | 95,00 |
| 16.04.2025 | 36,64 | 37,41 | 36,64 | 36,92 | -1,46% | - |
| 15.04.2025 | 37,30 | 37,86 | 37,02 | 37,47 | -3,59% | 142,00 |
| 14.04.2025 | 37,79 | 38,97 | 37,57 | 38,86 | 8,13% | 950,00 |
| 11.04.2025 | 36,19 | 36,30 | 35,14 | 35,94 | 2,57% | - |
| 10.04.2025 | 36,30 | 36,65 | 34,53 | 35,04 | -4,42% | 1.542,00 |
| 09.04.2025 | 34,58 | 36,72 | 33,92 | 36,66 | 11,15% | 1.454,00 |
| 08.04.2025 | 34,47 | 35,50 | 32,68 | 32,98 | -3,56% | 1.518,00 |
| 07.04.2025 | 34,66 | 35,68 | 33,50 | 34,20 | -14,47% | 7.509,00 |
| 03.04.2025 | 40,49 | 40,93 | 39,69 | 39,99 | -4,61% | - |
| 02.04.2025 | 41,79 | 42,07 | 41,52 | 41,92 | -0,06% | 20,00 |
| 01.04.2025 | 41,37 | 42,20 | 41,25 | 41,94 | 1,64% | 1.778,00 |