43,893€
-1,92%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,58 | 43,94 | 43,55 | 43,87 | -1,59% | - |
| 01.04.2026 | 44,23 | 44,62 | 43,98 | 44,58 | 2,73% | 713,00 |
| 31.03.2026 | 43,00 | 43,49 | 42,89 | 43,39 | 1,45% | 1.397,00 |
| 30.03.2026 | 42,21 | 43,14 | 42,14 | 42,77 | 0,22% | 1.578,00 |
| 27.03.2026 | 43,27 | 43,35 | 42,62 | 42,68 | -1,28% | 80,00 |
| 26.03.2026 | 43,27 | 43,39 | 43,07 | 43,23 | -1,55% | - |
| 25.03.2026 | 43,65 | 43,98 | 43,59 | 43,91 | 2,79% | 411,00 |
| 24.03.2026 | 42,91 | 43,06 | 42,70 | 42,72 | 0,36% | - |
| 23.03.2026 | 42,06 | 43,07 | 42,01 | 42,57 | -1,92% | 753,00 |
| 20.03.2026 | 43,74 | 43,86 | 43,17 | 43,40 | -0,75% | 213,00 |
| 19.03.2026 | 44,33 | 44,38 | 43,55 | 43,73 | -0,21% | 857,00 |
| 18.03.2026 | 44,53 | 44,72 | 43,62 | 43,82 | -2,04% | 379,00 |
| 17.03.2026 | 45,03 | 45,19 | 44,50 | 44,74 | -1,66% | 430,00 |
| 16.03.2026 | 45,44 | 45,55 | 45,13 | 45,49 | 1,42% | 650,00 |
| 13.03.2026 | 44,62 | 44,89 | 44,43 | 44,85 | 0,39% | 786,00 |
| 12.03.2026 | 44,89 | 45,08 | 44,53 | 44,68 | -1,15% | 772,00 |
| 11.03.2026 | 45,15 | 45,28 | 44,98 | 45,20 | -2,22% | - |
| 10.03.2026 | 45,61 | 46,30 | 45,33 | 46,22 | 1,57% | 12,00 |
| 09.03.2026 | 44,92 | 45,64 | 44,75 | 45,51 | 0,70% | 787,00 |
| 06.03.2026 | 45,64 | 45,98 | 45,10 | 45,19 | 1,91% | 953,00 |
| 05.03.2026 | 45,06 | 45,08 | 44,30 | 44,35 | -1,40% | 393,00 |
| 04.03.2026 | 44,21 | 44,99 | 44,21 | 44,97 | 1,01% | 273,00 |
| 03.03.2026 | 45,02 | 45,16 | 44,40 | 44,52 | -1,55% | 53,00 |
| 02.03.2026 | 44,71 | 45,27 | 44,63 | 45,23 | 0,51% | 256,00 |
| 27.02.2026 | 45,36 | 45,74 | 44,62 | 45,00 | 0,05% | 279,00 |
| 26.02.2026 | 44,63 | 45,24 | 44,54 | 44,97 | 0,57% | 236,00 |
| 25.02.2026 | 44,68 | 45,06 | 44,51 | 44,72 | -0,51% | 901,00 |
| 24.02.2026 | 44,73 | 45,26 | 44,73 | 44,95 | -0,08% | - |
| 23.02.2026 | 45,23 | 45,25 | 44,96 | 44,98 | 0,44% | - |
| 20.02.2026 | 44,45 | 45,40 | 44,14 | 44,79 | 1,54% | 980,00 |
| 16.02.2026 | 44,06 | 44,19 | 44,06 | 44,11 | 0,91% | - |
| 13.02.2026 | 43,80 | 44,06 | 43,40 | 43,71 | -1,34% | 108,00 |
| 12.02.2026 | 44,50 | 44,60 | 44,22 | 44,31 | -1,52% | - |
| 11.02.2026 | 44,95 | 45,26 | 44,52 | 44,99 | -0,11% | 37,00 |
| 10.02.2026 | 44,76 | 45,33 | 44,73 | 45,04 | -0,08% | 450,00 |
| 09.02.2026 | 45,28 | 45,47 | 44,51 | 45,07 | 0,78% | 511,00 |
| 06.02.2026 | 44,20 | 44,91 | 44,19 | 44,72 | -0,17% | 14,00 |
| 05.02.2026 | 44,82 | 45,31 | 44,45 | 44,80 | -2,08% | 288,00 |
| 04.02.2026 | 45,72 | 45,90 | 45,35 | 45,75 | -0,29% | 749,00 |
| 03.02.2026 | 45,80 | 46,11 | 45,51 | 45,89 | -1,42% | 761,00 |
| 02.02.2026 | 45,47 | 46,92 | 45,46 | 46,55 | 0,05% | 397,00 |
| 30.01.2026 | 46,06 | 46,56 | 46,04 | 46,52 | -2,37% | 55,00 |
| 29.01.2026 | 47,47 | 47,70 | 47,07 | 47,65 | 1,44% | 197,00 |
| 28.01.2026 | 46,90 | 47,35 | 46,71 | 46,98 | 3,25% | 58,00 |
| 27.01.2026 | 46,43 | 46,54 | 45,48 | 45,50 | -0,72% | - |
| 26.01.2026 | 45,80 | 46,18 | 45,64 | 45,83 | 0,25% | 2,00 |
| 23.01.2026 | 46,09 | 46,49 | 45,71 | 45,71 | -2,06% | 1,00 |
| 22.01.2026 | 46,76 | 46,88 | 46,67 | 46,67 | -0,84% | - |
| 21.01.2026 | 46,53 | 47,24 | 46,45 | 47,07 | 2,44% | 82,00 |
| 20.01.2026 | 46,97 | 46,97 | 45,93 | 45,95 | -4,37% | 495,00 |
| 19.01.2026 | 47,54 | 48,06 | 47,44 | 48,05 | -0,41% | 418,00 |
| 16.01.2026 | 48,25 | 48,34 | 48,12 | 48,24 | -0,60% | - |
| 15.01.2026 | 48,18 | 48,94 | 48,18 | 48,53 | 1,59% | 125,00 |
| 14.01.2026 | 47,73 | 47,85 | 47,60 | 47,77 | 1,95% | - |
| 13.01.2026 | 46,96 | 47,43 | 46,86 | 46,86 | -0,12% | 155,00 |
| 12.01.2026 | 46,69 | 46,92 | 46,24 | 46,92 | -1,60% | 278,00 |
| 09.01.2026 | 46,76 | 47,70 | 46,75 | 47,68 | 1,55% | - |
| 08.01.2026 | 46,51 | 47,02 | 46,14 | 46,95 | 0,14% | 7,00 |
| 07.01.2026 | 47,08 | 47,23 | 46,58 | 46,89 | -1,28% | 5,00 |
| 06.01.2026 | 47,26 | 47,54 | 47,05 | 47,50 | 2,38% | - |
| 05.01.2026 | 46,19 | 46,52 | 45,70 | 46,39 | 1,98% | 49,00 |
| 02.01.2026 | 45,37 | 45,77 | 45,21 | 45,49 | 1,76% | 113,00 |
| 30.12.2025 | 44,77 | 44,97 | 44,59 | 44,71 | 0,29% | 1,00 |
| 29.12.2025 | 44,89 | 45,00 | 44,49 | 44,58 | 0,13% | 515,00 |
| 23.12.2025 | 44,71 | 44,80 | 44,42 | 44,52 | -0,09% | 7,00 |
| 22.12.2025 | 44,55 | 44,87 | 44,17 | 44,56 | -0,35% | 161,00 |
| 19.12.2025 | 44,55 | 44,96 | 44,55 | 44,72 | 1,22% | 25,00 |
| 18.12.2025 | 43,77 | 44,30 | 43,76 | 44,18 | 1,56% | - |
| 17.12.2025 | 43,63 | 43,84 | 43,47 | 43,50 | 0,02% | 31,00 |
| 16.12.2025 | 43,34 | 43,50 | 43,12 | 43,49 | -1,36% | 57,00 |
| 15.12.2025 | 44,26 | 44,57 | 43,98 | 44,09 | 0,13% | 8,00 |
| 12.12.2025 | 44,27 | 44,29 | 43,92 | 44,03 | -0,73% | 66,00 |
| 11.12.2025 | 44,17 | 44,38 | 44,06 | 44,35 | -0,33% | - |
| 10.12.2025 | 44,28 | 44,60 | 44,19 | 44,50 | 0,66% | - |
| 09.12.2025 | 44,30 | 44,39 | 44,19 | 44,21 | -0,75% | - |
| 08.12.2025 | 44,75 | 44,96 | 44,21 | 44,54 | -0,92% | 155,00 |
| 05.12.2025 | 44,98 | 45,03 | 44,74 | 44,96 | 0,47% | 20,00 |
| 04.12.2025 | 44,64 | 44,84 | 44,60 | 44,75 | 0,13% | - |
| 03.12.2025 | 44,61 | 44,69 | 44,43 | 44,69 | -1,83% | - |
| 02.12.2025 | 45,29 | 45,65 | 45,25 | 45,52 | 0,01% | - |
| 01.12.2025 | 45,60 | 45,60 | 45,38 | 45,52 | -0,54% | - |
| 28.11.2025 | 45,60 | 45,86 | 45,48 | 45,77 | 0,19% | 145,00 |
| 27.11.2025 | 45,66 | 46,07 | 45,36 | 45,68 | -0,71% | 15,00 |
| 26.11.2025 | 46,07 | 46,25 | 45,91 | 46,01 | -1,33% | - |
| 25.11.2025 | 46,34 | 46,76 | 46,09 | 46,63 | -0,22% | 102,00 |
| 24.11.2025 | 46,36 | 47,00 | 46,31 | 46,73 | 1,28% | 65,00 |
| 21.11.2025 | 45,65 | 46,29 | 45,44 | 46,14 | -0,09% | 3,00 |
| 20.11.2025 | 46,44 | 46,88 | 46,13 | 46,18 | -0,33% | 110,00 |
| 19.11.2025 | 46,15 | 46,66 | 46,08 | 46,34 | 0,42% | 246,00 |
| 18.11.2025 | 46,17 | 46,29 | 45,95 | 46,15 | -0,76% | - |
| 17.11.2025 | 46,59 | 47,14 | 46,48 | 46,50 | -1,04% | 50,00 |
| 14.11.2025 | 47,16 | 47,16 | 46,79 | 46,99 | -1,75% | - |
| 13.11.2025 | 48,46 | 48,49 | 47,80 | 47,83 | -2,74% | - |
| 12.11.2025 | 48,45 | 49,56 | 48,43 | 49,17 | 1,12% | 463,00 |
| 11.11.2025 | 48,17 | 48,75 | 48,14 | 48,63 | 0,24% | 17,00 |
| 10.11.2025 | 48,42 | 48,82 | 48,40 | 48,51 | 1,51% | 53,00 |
| 07.11.2025 | 47,83 | 48,11 | 47,35 | 47,79 | -0,53% | 3,00 |
| 06.11.2025 | 48,39 | 48,45 | 47,63 | 48,04 | 1,01% | 32,00 |
| 05.11.2025 | 47,50 | 47,85 | 47,34 | 47,56 | -0,70% | 6,00 |
| 04.11.2025 | 47,76 | 47,93 | 47,43 | 47,89 | -0,01% | 152,00 |