44,135€
1,82%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 43,96 | 44,21 | 43,94 | 44,15 | 1,85% | - |
| 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 |
| 31.03.2025 | 40,54 | 41,31 | 40,50 | 41,27 | -0,60% | - |
| 28.03.2025 | 42,17 | 42,20 | 41,49 | 41,51 | -2,46% | 1.210,00 |
| 27.03.2025 | 42,82 | 42,89 | 42,52 | 42,56 | 0,34% | - |
| 26.03.2025 | 42,16 | 42,55 | 42,12 | 42,41 | 0,40% | 24,00 |
| 25.03.2025 | 41,63 | 42,35 | 41,51 | 42,25 | -0,46% | 739,00 |
| 24.03.2025 | 42,39 | 43,13 | 42,39 | 42,44 | -1,42% | 1.140,00 |
| 21.03.2025 | 42,89 | 43,10 | 42,70 | 43,05 | -0,85% | 80,00 |
| 20.03.2025 | 43,85 | 44,25 | 43,41 | 43,42 | -2,84% | 2.097,00 |
| 19.03.2025 | 44,27 | 45,08 | 44,14 | 44,69 | 2,03% | - |
| 18.03.2025 | 43,88 | 44,07 | 43,44 | 43,81 | -1,13% | 114,00 |
| 17.03.2025 | 43,24 | 44,69 | 43,03 | 44,31 | 3,76% | 1.390,00 |
| 14.03.2025 | 42,16 | 42,72 | 41,84 | 42,70 | 3,59% | 1.087,00 |
| 13.03.2025 | 40,67 | 41,28 | 40,13 | 41,22 | 0,09% | 2.761,00 |
| 12.03.2025 | 41,19 | 41,49 | 40,84 | 41,18 | 0,21% | 47,00 |
| 11.03.2025 | 41,20 | 41,54 | 40,93 | 41,10 | -1,22% | - |
| 10.03.2025 | 41,94 | 42,15 | 41,50 | 41,61 | -2,72% | - |
| 07.03.2025 | 42,91 | 43,04 | 42,41 | 42,77 | -1,49% | 4,00 |
| 06.03.2025 | 43,53 | 43,74 | 43,16 | 43,42 | 1,92% | 32,00 |
| 05.03.2025 | 41,90 | 42,90 | 41,33 | 42,60 | 4,76% | 1.160,00 |
| 04.03.2025 | 41,61 | 41,63 | 40,62 | 40,66 | -1,77% | 231,00 |
| 03.03.2025 | 41,74 | 42,35 | 41,33 | 41,40 | -4,73% | 39,00 |
| 28.02.2025 | 43,01 | 43,48 | 42,82 | 43,45 | -3,02% | 18,00 |
| 27.02.2025 | 44,79 | 45,22 | 44,52 | 44,81 | 1,68% | 68,00 |
| 26.02.2025 | 44,40 | 44,66 | 43,78 | 44,07 | 4,50% | 93,00 |
| 25.02.2025 | 41,97 | 42,33 | 41,83 | 42,17 | 1,13% | - |
| 24.02.2025 | 42,45 | 42,93 | 41,68 | 41,70 | -2,67% | 556,00 |
| 21.02.2025 | 42,53 | 43,56 | 42,50 | 42,84 | 4,56% | 277,00 |
| 20.02.2025 | 40,50 | 41,09 | 40,06 | 40,97 | -1,67% | 1.628,00 |
| 19.02.2025 | 41,90 | 42,18 | 41,42 | 41,67 | -0,37% | 1.101,00 |
| 18.02.2025 | 41,71 | 43,00 | 41,62 | 41,82 | 0,05% | 2.041,00 |
| 17.02.2025 | 41,84 | 42,11 | 41,67 | 41,80 | -0,34% | 1,00 |
| 14.02.2025 | 41,48 | 41,95 | 41,32 | 41,95 | 4,80% | 248,00 |
| 13.02.2025 | 40,77 | 40,78 | 39,96 | 40,02 | -5,05% | 225,00 |
| 12.02.2025 | 40,97 | 42,16 | 40,70 | 42,15 | 5,87% | 451,00 |
| 11.02.2025 | 39,80 | 40,24 | 39,20 | 39,82 | -0,41% | 780,00 |
| 10.02.2025 | 39,48 | 40,06 | 39,48 | 39,98 | 2,08% | 307,00 |
| 07.02.2025 | 39,14 | 39,48 | 38,99 | 39,17 | 3,41% | 31,00 |
| 06.02.2025 | 38,11 | 38,32 | 37,82 | 37,88 | -0,02% | 260,00 |
| 05.02.2025 | 37,72 | 37,90 | 37,57 | 37,88 | -1,89% | - |
| 04.02.2025 | 38,72 | 39,11 | 38,55 | 38,61 | 0,70% | - |
| 03.02.2025 | 37,57 | 38,43 | 37,52 | 38,35 | 1,10% | 684,00 |
| 31.01.2025 | 38,21 | 38,21 | 37,77 | 37,93 | -1,56% | 923,00 |
| 30.01.2025 | 37,71 | 38,65 | 37,71 | 38,53 | 3,13% | 2.840,00 |
| 29.01.2025 | 37,36 | 37,41 | 37,36 | 37,36 | -0,01% | - |