44,035€
-0,71%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 47,59 | 48,38 | 47,56 | 47,90 | 1,10% | 218,00 |
| 31.10.2025 | 47,35 | 47,49 | 47,27 | 47,38 | -1,63% | - |
| 30.10.2025 | 47,66 | 48,39 | 47,60 | 48,16 | 0,60% | - |
| 28.10.2025 | 47,66 | 48,29 | 47,61 | 47,88 | -0,29% | 14,00 |
| 27.10.2025 | 48,09 | 48,12 | 47,90 | 48,02 | 1,40% | - |
| 24.10.2025 | 47,28 | 47,41 | 47,05 | 47,35 | 1,25% | - |
| 23.10.2025 | 46,62 | 47,11 | 46,53 | 46,77 | 0,16% | 50,00 |
| 22.10.2025 | 46,94 | 47,07 | 46,59 | 46,70 | -2,43% | - |
| 21.10.2025 | 47,87 | 47,98 | 47,55 | 47,86 | 1,40% | - |
| 20.10.2025 | 46,97 | 47,55 | 46,88 | 47,20 | 2,36% | 272,00 |
| 17.10.2025 | 45,66 | 46,43 | 45,22 | 46,11 | -0,95% | 187,00 |
| 16.10.2025 | 46,64 | 46,98 | 46,50 | 46,55 | -1,44% | - |
| 15.10.2025 | 47,42 | 47,68 | 46,92 | 47,23 | -0,37% | 36,00 |
| 14.10.2025 | 46,77 | 47,56 | 46,47 | 47,41 | -0,95% | 1.307,00 |
| 13.10.2025 | 47,42 | 48,10 | 47,29 | 47,86 | 4,07% | - |
| 10.10.2025 | 49,67 | 49,71 | 45,97 | 45,99 | -8,89% | 802,00 |
| 09.10.2025 | 50,50 | 50,63 | 50,11 | 50,48 | 2,78% | - |
| 08.10.2025 | 49,03 | 49,30 | 48,76 | 49,11 | -1,00% | 35,00 |
| 06.10.2025 | 49,21 | 49,64 | 48,94 | 49,61 | 0,68% | 204,00 |
| 03.10.2025 | 49,19 | 49,57 | 48,80 | 49,27 | -0,48% | 25,00 |
| 02.10.2025 | 49,47 | 49,73 | 49,23 | 49,51 | 2,34% | 100,00 |
| 30.09.2025 | 48,15 | 48,63 | 47,89 | 48,38 | 0,93% | 24,00 |
| 29.09.2025 | 48,64 | 48,72 | 47,54 | 47,94 | 1,21% | 364,00 |
| 26.09.2025 | 47,72 | 47,92 | 47,23 | 47,36 | -0,73% | - |
| 25.09.2025 | 47,74 | 48,01 | 47,34 | 47,71 | -0,50% | 206,00 |
| 24.09.2025 | 47,84 | 48,14 | 47,66 | 47,95 | 0,71% | 37,00 |
| 23.09.2025 | 47,53 | 48,14 | 47,34 | 47,61 | -1,68% | 128,00 |
| 22.09.2025 | 48,33 | 48,76 | 48,29 | 48,42 | -0,63% | 6,00 |
| 19.09.2025 | 48,27 | 48,75 | 48,24 | 48,73 | 0,48% | - |
| 18.09.2025 | 48,71 | 48,92 | 48,18 | 48,49 | -2,78% | 208,00 |
| 17.09.2025 | 49,55 | 49,90 | 49,53 | 49,88 | 1,96% | - |
| 16.09.2025 | 49,32 | 49,40 | 48,84 | 48,92 | -0,36% | 1,00 |
| 15.09.2025 | 49,30 | 49,31 | 48,91 | 49,10 | 0,70% | - |
| 12.09.2025 | 49,11 | 49,12 | 48,37 | 48,76 | -0,17% | 233,00 |
| 11.09.2025 | 48,70 | 48,95 | 48,57 | 48,84 | 0,61% | - |
| 10.09.2025 | 49,01 | 49,03 | 48,43 | 48,54 | 0,85% | - |
| 09.09.2025 | 47,75 | 48,14 | 47,53 | 48,14 | 1,30% | 90,00 |
| 08.09.2025 | 47,77 | 47,92 | 47,45 | 47,52 | -0,27% | 2,00 |
| 05.09.2025 | 47,69 | 48,07 | 47,45 | 47,65 | -1,25% | - |
| 04.09.2025 | 47,68 | 48,39 | 47,44 | 48,25 | 0,31% | 627,00 |
| 03.09.2025 | 47,99 | 48,41 | 47,92 | 48,10 | -1,54% | - |
| 02.09.2025 | 48,54 | 48,96 | 48,19 | 48,85 | -2,18% | 98,00 |
| 01.09.2025 | 49,73 | 50,03 | 49,54 | 49,94 | -0,03% | 3,00 |
| 29.08.2025 | 49,84 | 50,16 | 49,60 | 49,95 | 1,22% | 260,00 |
| 28.08.2025 | 49,15 | 49,63 | 49,06 | 49,35 | -0,33% | - |
| 27.08.2025 | 49,76 | 49,83 | 49,39 | 49,51 | -1,96% | - |
| 26.08.2025 | 50,69 | 50,73 | 50,25 | 50,50 | -0,53% | - |
| 25.08.2025 | 50,51 | 50,93 | 50,19 | 50,77 | 2,90% | 187,00 |
| 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 |