2,536€
0,24%
Echtzeit-Aktienkurs Hengan International Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hengan International Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,54 | 2,55 | 2,53 | 2,54 | 0,24% | - |
| 16.07.2025 | 2,52 | 2,54 | 2,49 | 2,53 | 1,04% | - |
| 15.07.2025 | 2,49 | 2,53 | 2,48 | 2,50 | -2,53% | 120,00 |
| 14.07.2025 | 2,56 | 2,57 | 2,54 | 2,57 | 1,38% | 19,00 |
| 11.07.2025 | 2,56 | 2,57 | 2,53 | 2,53 | -1,17% | - |
| 10.07.2025 | 2,53 | 2,57 | 2,53 | 2,56 | -0,19% | - |
| 09.07.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 2,43% | 483,00 |
| 08.07.2025 | 2,50 | 2,52 | 2,50 | 2,51 | 0,64% | - |
| 07.07.2025 | 2,50 | 2,52 | 2,48 | 2,49 | -0,16% | - |
| 04.07.2025 | 2,49 | 2,50 | 2,47 | 2,50 | -0,68% | 660,00 |
| 03.07.2025 | 2,50 | 2,52 | 2,48 | 2,51 | 2,45% | - |
| 02.07.2025 | 2,46 | 2,47 | 2,45 | 2,45 | 0,00% | - |
| 30.06.2025 | 2,46 | 2,48 | 2,44 | 2,45 | 0,16% | 2.298,00 |
| 27.06.2025 | 2,43 | 2,46 | 2,43 | 2,45 | -1,33% | - |
| 26.06.2025 | 2,47 | 2,49 | 2,45 | 2,48 | 2,35% | - |
| 25.06.2025 | 2,43 | 2,45 | 2,42 | 2,43 | -0,74% | - |
| 24.06.2025 | 2,42 | 2,45 | 2,42 | 2,44 | 1,83% | - |
| 23.06.2025 | 2,40 | 2,41 | 2,38 | 2,40 | -1,03% | 2.371,00 |
| 20.06.2025 | 2,40 | 2,44 | 2,38 | 2,42 | 1,76% | 2.200,00 |
| 19.06.2025 | 2,37 | 2,40 | 2,36 | 2,38 | -2,10% | - |
| 18.06.2025 | 2,44 | 2,45 | 2,43 | 2,43 | -0,90% | - |
| 17.06.2025 | 2,41 | 2,46 | 2,40 | 2,46 | 0,90% | 2.300,00 |
| 16.06.2025 | 2,43 | 2,44 | 2,42 | 2,43 | 1,84% | - |
| 13.06.2025 | 2,41 | 2,42 | 2,39 | 2,39 | -2,05% | - |
| 12.06.2025 | 2,44 | 2,46 | 2,40 | 2,44 | 0,16% | 5.455,00 |
| 11.06.2025 | 2,44 | 2,45 | 2,42 | 2,44 | -0,49% | - |
| 10.06.2025 | 2,46 | 2,46 | 2,42 | 2,45 | -1,49% | 200,00 |
| 09.06.2025 | 2,43 | 2,49 | 2,43 | 2,48 | 1,35% | 500,00 |
| 06.06.2025 | 2,43 | 2,46 | 2,43 | 2,45 | 0,82% | - |
| 05.06.2025 | 2,44 | 2,47 | 2,42 | 2,43 | -0,12% | 1.404,00 |
| 04.06.2025 | 2,45 | 2,48 | 2,42 | 2,43 | -2,80% | 650,00 |
| 03.06.2025 | 2,44 | 2,51 | 2,44 | 2,50 | 3,77% | 3.014,00 |
| 02.06.2025 | 2,37 | 2,44 | 2,37 | 2,41 | 0,67% | 465,00 |
| 30.05.2025 | 2,40 | 2,41 | 2,38 | 2,40 | -1,56% | 424,00 |
| 29.05.2025 | 2,48 | 2,52 | 2,42 | 2,44 | -2,44% | - |
| 28.05.2025 | 2,45 | 2,53 | 2,45 | 2,50 | 1,88% | 240,00 |
| 27.05.2025 | 2,43 | 2,45 | 2,42 | 2,45 | -0,28% | - |
| 26.05.2025 | 2,45 | 2,46 | 2,41 | 2,46 | 0,45% | 2.041,00 |
| 23.05.2025 | 2,46 | 2,49 | 2,43 | 2,45 | -0,08% | 26,00 |
| 22.05.2025 | 2,45 | 2,47 | 2,43 | 2,45 | -3,92% | 600,00 |
| 21.05.2025 | 2,53 | 2,57 | 2,51 | 2,55 | -0,47% | 1.968,00 |
| 20.05.2025 | 2,56 | 2,58 | 2,54 | 2,56 | -1,27% | 2.200,00 |
| 19.05.2025 | 2,58 | 2,60 | 2,55 | 2,59 | 0,39% | 1,00 |
| 16.05.2025 | 2,53 | 2,59 | 2,53 | 2,58 | 0,23% | 1.510,00 |
| 15.05.2025 | 2,55 | 2,58 | 2,52 | 2,58 | 0,98% | 2.777,00 |
| 14.05.2025 | 2,56 | 2,57 | 2,52 | 2,55 | 0,51% | 91,00 |
| 13.05.2025 | 2,59 | 2,59 | 2,54 | 2,54 | -2,98% | - |
| 12.05.2025 | 2,55 | 2,62 | 2,54 | 2,62 | 3,15% | - |
| 09.05.2025 | 2,57 | 2,57 | 2,53 | 2,54 | -0,12% | 400,00 |
| 08.05.2025 | 2,51 | 2,56 | 2,51 | 2,54 | 2,50% | - |
| 07.05.2025 | 2,48 | 2,49 | 2,44 | 2,48 | 2,69% | 637,00 |
| 06.05.2025 | 2,45 | 2,45 | 2,41 | 2,41 | -0,78% | - |
| 02.05.2025 | 2,43 | 2,44 | 2,38 | 2,43 | 1,89% | 727,00 |
| 30.04.2025 | 2,36 | 2,39 | 2,33 | 2,39 | 0,42% | 100,00 |
| 29.04.2025 | 2,35 | 2,38 | 2,35 | 2,38 | 1,32% | - |
| 28.04.2025 | 2,36 | 2,37 | 2,33 | 2,35 | -0,64% | 1.001,00 |
| 25.04.2025 | 2,40 | 2,40 | 2,34 | 2,36 | -1,79% | - |
| 24.04.2025 | 2,36 | 2,41 | 2,34 | 2,40 | 0,25% | 1.080,00 |
| 23.04.2025 | 2,40 | 2,44 | 2,37 | 2,40 | -0,95% | 5.964,00 |
| 22.04.2025 | 2,35 | 2,42 | 2,35 | 2,42 | 5,67% | - |
| 17.04.2025 | 2,38 | 2,39 | 2,28 | 2,29 | -1,46% | 540,00 |
| 16.04.2025 | 2,33 | 2,38 | 2,32 | 2,33 | -1,48% | 400,00 |
| 15.04.2025 | 2,37 | 2,39 | 2,35 | 2,36 | -0,42% | 332,00 |
| 14.04.2025 | 2,35 | 2,40 | 2,33 | 2,37 | -1,13% | 2.600,00 |
| 11.04.2025 | 2,37 | 2,42 | 2,32 | 2,40 | 1,52% | 5.199,00 |
| 10.04.2025 | 2,43 | 2,45 | 2,29 | 2,36 | -9,16% | 3.200,00 |
| 09.04.2025 | 2,33 | 2,61 | 2,32 | 2,60 | 12,36% | 740,00 |
| 08.04.2025 | 2,37 | 2,44 | 2,28 | 2,31 | -4,14% | 1.009,00 |
| 07.04.2025 | 2,36 | 2,48 | 2,32 | 2,41 | -4,17% | 8.960,00 |
| 03.04.2025 | 2,52 | 2,55 | 2,47 | 2,52 | -2,29% | - |
| 02.04.2025 | 2,56 | 2,58 | 2,55 | 2,58 | -2,57% | - |
| 01.04.2025 | 2,58 | 2,66 | 2,57 | 2,65 | 1,07% | 8.680,00 |
| 31.03.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 3,28% | - |
| 28.03.2025 | 2,61 | 2,66 | 2,53 | 2,53 | -6,18% | 11.524,00 |
| 27.03.2025 | 2,67 | 2,72 | 2,67 | 2,70 | 1,77% | - |
| 26.03.2025 | 2,65 | 2,68 | 2,65 | 2,65 | 1,53% | - |
| 25.03.2025 | 2,61 | 2,63 | 2,60 | 2,61 | -0,68% | 2.771,00 |
| 24.03.2025 | 2,63 | 2,67 | 2,60 | 2,63 | -2,01% | 1.932,00 |
| 21.03.2025 | 2,68 | 2,69 | 2,65 | 2,69 | -1,36% | 470,00 |
| 20.03.2025 | 2,73 | 2,75 | 2,71 | 2,72 | -2,61% | 100,00 |
| 19.03.2025 | 2,76 | 2,81 | 2,75 | 2,80 | 1,38% | - |
| 18.03.2025 | 2,74 | 2,78 | 2,74 | 2,76 | -0,97% | 50,00 |
| 17.03.2025 | 2,75 | 2,80 | 2,73 | 2,79 | 1,16% | 20,00 |
| 14.03.2025 | 2,68 | 2,76 | 2,68 | 2,75 | 4,44% | 443,00 |
| 13.03.2025 | 2,64 | 2,67 | 2,62 | 2,64 | -0,68% | - |
| 12.03.2025 | 2,67 | 2,69 | 2,63 | 2,65 | -0,56% | 117,00 |
| 11.03.2025 | 2,71 | 2,72 | 2,65 | 2,67 | 1,44% | 4.189,00 |
| 10.03.2025 | 2,67 | 2,69 | 2,61 | 2,63 | -0,57% | - |
| 07.03.2025 | 2,63 | 2,65 | 2,60 | 2,65 | 0,27% | - |
| 06.03.2025 | 2,63 | 2,66 | 2,62 | 2,64 | -1,75% | - |
| 05.03.2025 | 2,71 | 2,71 | 2,65 | 2,69 | 2,83% | - |
| 04.03.2025 | 2,69 | 2,71 | 2,61 | 2,61 | -1,66% | 1.522,00 |
| 03.03.2025 | 2,67 | 2,71 | 2,61 | 2,66 | -2,53% | 5.762,00 |
| 28.02.2025 | 2,67 | 2,73 | 2,64 | 2,73 | -2,08% | 800,00 |
| 27.02.2025 | 2,79 | 2,82 | 2,76 | 2,78 | 1,38% | 1.000,00 |
| 26.02.2025 | 2,78 | 2,78 | 2,74 | 2,75 | -1,93% | - |
| 25.02.2025 | 2,73 | 2,82 | 2,73 | 2,80 | 2,87% | 2.184,00 |
| 24.02.2025 | 2,73 | 2,76 | 2,71 | 2,72 | 2,68% | 2.852,00 |
| 21.02.2025 | 2,68 | 2,70 | 2,65 | 2,65 | -1,08% | - |
| 20.02.2025 | 2,68 | 2,69 | 2,65 | 2,68 | -1,43% | 2.230,00 |