14,550€
-1,69%
Echtzeit-Aktienkurs Sun Hung Kai Properties Ltd.
Bid:
Ask:
Aktienkurse zur Sun Hung Kai Properties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,50 | 14,55 | 14,40 | 14,45 | -2,36% | - |
| 01.04.2026 | 14,80 | 15,00 | 14,80 | 14,80 | 2,78% | - |
| 31.03.2026 | 14,40 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 30.03.2026 | 14,20 | 14,30 | 14,10 | 14,20 | 0,00% | 1,00 |
| 27.03.2026 | 14,20 | 14,30 | 14,10 | 14,20 | -0,70% | - |
| 26.03.2026 | 14,40 | 14,50 | 14,30 | 14,30 | -2,05% | - |
| 25.03.2026 | 14,55 | 14,70 | 14,50 | 14,60 | 6,57% | 112,00 |
| 23.03.2026 | 13,95 | 13,95 | 13,65 | 13,70 | -6,48% | 775,00 |
| 20.03.2026 | 14,55 | 14,70 | 14,55 | 14,65 | 0,69% | - |
| 19.03.2026 | 14,75 | 14,75 | 14,55 | 14,55 | -4,90% | - |
| 18.03.2026 | 15,35 | 15,35 | 15,20 | 15,30 | 3,38% | - |
| 17.03.2026 | 14,80 | 14,85 | 14,80 | 14,80 | 0,68% | - |
| 12.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 11.03.2026 | 15,05 | 15,10 | 15,00 | 15,10 | -1,31% | - |
| 10.03.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,99% | - |
| 09.03.2026 | 15,05 | 15,20 | 15,00 | 15,15 | -2,57% | 312,00 |
| 06.03.2026 | 15,60 | 15,65 | 15,50 | 15,55 | -1,27% | - |
| 05.03.2026 | 15,75 | 15,80 | 15,70 | 15,75 | 1,94% | 934,00 |
| 04.03.2026 | 15,15 | 15,50 | 15,15 | 15,45 | 0,00% | 1.323,00 |
| 03.03.2026 | 15,65 | 15,70 | 15,35 | 15,45 | -1,90% | 840,00 |
| 02.03.2026 | 15,75 | 15,85 | 15,70 | 15,75 | 0,32% | - |
| 27.02.2026 | 15,75 | 15,80 | 15,60 | 15,70 | 6,08% | 3.008,00 |
| 26.02.2026 | 14,75 | 14,80 | 14,65 | 14,80 | 0,34% | 2.454,00 |
| 25.02.2026 | 14,75 | 14,80 | 14,70 | 14,75 | -2,32% | 14,00 |
| 24.02.2026 | 15,05 | 15,20 | 15,05 | 15,10 | -0,33% | 250,00 |
| 23.02.2026 | 15,20 | 15,25 | 15,15 | 15,15 | 3,06% | 763,00 |
| 20.02.2026 | 14,75 | 14,80 | 14,70 | 14,70 | 2,44% | 37,00 |
| 13.02.2026 | 14,45 | 14,50 | 14,35 | 14,35 | 3,24% | 357,00 |
| 11.02.2026 | 13,95 | 14,00 | 13,90 | 13,90 | 0,36% | 854,00 |
| 10.02.2026 | 13,85 | 13,90 | 13,80 | 13,85 | -3,82% | 17.552,00 |
| 09.02.2026 | 14,15 | 14,45 | 14,10 | 14,40 | 4,35% | 751,00 |
| 06.02.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 05.02.2026 | 13,75 | 13,80 | 13,70 | 13,80 | 3,37% | 2.800,00 |
| 04.02.2026 | 13,35 | 13,40 | 13,20 | 13,35 | -0,74% | 531,00 |
| 03.02.2026 | 13,25 | 13,45 | 13,25 | 13,45 | 3,07% | 371,00 |
| 02.02.2026 | 12,90 | 13,05 | 12,90 | 13,05 | -2,97% | - |
| 30.01.2026 | 13,45 | 13,50 | 13,40 | 13,45 | 0,37% | 82,00 |
| 29.01.2026 | 13,35 | 13,40 | 13,30 | 13,40 | 4,28% | - |
| 27.01.2026 | 13,00 | 13,00 | 12,80 | 12,85 | 0,00% | - |
| 26.01.2026 | 12,90 | 12,90 | 12,80 | 12,85 | 3,63% | 536,00 |
| 23.01.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -0,40% | - |
| 22.01.2026 | 12,45 | 12,50 | 12,45 | 12,45 | 3,32% | - |
| 21.01.2026 | 12,10 | 12,10 | 12,00 | 12,05 | 0,42% | 17,00 |
| 20.01.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | - |
| 15.01.2026 | 12,40 | 12,40 | 12,20 | 12,30 | 3,80% | 12,00 |
| 13.01.2026 | 11,80 | 11,85 | 11,80 | 11,85 | 3,95% | - |
| 09.01.2026 | 11,40 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 08.01.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 3,67% | - |
| 07.01.2026 | 10,95 | 11,00 | 10,90 | 10,90 | 0,46% | - |
| 06.01.2026 | 10,75 | 10,85 | 10,70 | 10,85 | 4,33% | 900,00 |
| 30.12.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -1,42% | 5,00 |
| 23.12.2025 | 10,55 | 10,70 | 10,40 | 10,55 | 0,48% | 3.851,00 |
| 22.12.2025 | 10,50 | 10,50 | 10,45 | 10,50 | 0,96% | - |
| 19.12.2025 | 10,50 | 10,50 | 10,40 | 10,40 | 1,46% | - |
| 17.12.2025 | 10,25 | 10,30 | 10,25 | 10,25 | -0,49% | 48,00 |
| 16.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -5,07% | - |
| 12.12.2025 | 10,85 | 10,85 | 10,80 | 10,85 | 3,33% | - |
| 11.12.2025 | 10,50 | 10,50 | 10,40 | 10,50 | -1,41% | 100,00 |
| 10.12.2025 | 10,60 | 10,65 | 10,60 | 10,65 | 1,43% | 85,00 |
| 09.12.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -3,23% | - |
| 04.12.2025 | 10,90 | 10,90 | 10,80 | 10,85 | 0,93% | - |
| 03.12.2025 | 10,85 | 10,90 | 10,75 | 10,75 | -3,59% | 594,00 |
| 01.12.2025 | 11,05 | 11,15 | 11,05 | 11,15 | 1,36% | - |
| 27.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 26.11.2025 | 10,95 | 10,95 | 10,80 | 10,80 | -0,92% | 564,00 |
| 25.11.2025 | 10,95 | 10,95 | 10,90 | 10,90 | 0,00% | - |
| 24.11.2025 | 10,95 | 11,00 | 10,85 | 10,90 | 1,40% | 320,00 |
| 21.11.2025 | 10,85 | 10,85 | 10,70 | 10,75 | -1,38% | - |
| 20.11.2025 | 11,00 | 11,10 | 10,90 | 10,90 | -1,36% | 2,00 |
| 19.11.2025 | 11,00 | 11,05 | 11,00 | 11,05 | 0,00% | - |
| 18.11.2025 | 11,10 | 11,10 | 11,05 | 11,05 | -2,64% | - |
| 17.11.2025 | 11,30 | 11,35 | 11,30 | 11,35 | -0,44% | - |
| 13.11.2025 | 11,40 | 11,45 | 11,40 | 11,40 | -1,30% | - |
| 12.11.2025 | 11,50 | 11,55 | 11,50 | 11,55 | 5,48% | 480,00 |
| 11.11.2025 | 10,95 | 10,95 | 10,90 | 10,95 | 2,82% | - |
| 10.11.2025 | 10,70 | 10,70 | 10,65 | 10,65 | -1,84% | - |
| 06.11.2025 | 10,90 | 10,90 | 10,85 | 10,85 | 0,46% | - |
| 05.11.2025 | 10,85 | 10,85 | 10,70 | 10,80 | 0,00% | 300,00 |
| 03.11.2025 | 10,75 | 10,90 | 10,75 | 10,80 | 2,37% | 141,00 |
| 31.10.2025 | 10,50 | 10,60 | 10,50 | 10,55 | 0,48% | 81,00 |
| 30.10.2025 | 10,45 | 10,50 | 10,45 | 10,50 | 0,00% | - |
| 27.10.2025 | 10,55 | 10,55 | 10,40 | 10,50 | -0,94% | 168,00 |
| 24.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 23.10.2025 | 10,40 | 10,45 | 10,35 | 10,40 | 1,46% | - |
| 22.10.2025 | 10,30 | 10,30 | 10,25 | 10,25 | -1,91% | - |
| 20.10.2025 | 10,50 | 10,50 | 10,40 | 10,45 | 1,95% | 1,00 |
| 17.10.2025 | 10,20 | 10,25 | 10,15 | 10,25 | -1,44% | - |
| 16.10.2025 | 10,40 | 10,45 | 10,35 | 10,40 | -2,35% | - |
| 14.10.2025 | 10,65 | 10,65 | 10,55 | 10,65 | -0,93% | - |
| 13.10.2025 | 10,65 | 10,75 | 10,65 | 10,75 | 0,94% | - |
| 10.10.2025 | 10,75 | 10,80 | 10,65 | 10,65 | -0,93% | 193,00 |
| 09.10.2025 | 10,65 | 10,75 | 10,65 | 10,75 | 2,87% | - |
| 08.10.2025 | 10,45 | 10,45 | 10,35 | 10,45 | 1,95% | - |
| 06.10.2025 | 10,25 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 03.10.2025 | 10,15 | 10,15 | 10,10 | 10,15 | -0,98% | 2,00 |
| 29.09.2025 | 10,15 | 10,35 | 10,15 | 10,25 | 0,99% | 913,00 |
| 26.09.2025 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | - |
| 25.09.2025 | 9,98 | 10,05 | 9,93 | 10,05 | -0,99% | - |
| 24.09.2025 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | - |
| 23.09.2025 | 10,05 | 10,10 | 10,03 | 10,05 | -1,95% | 224,00 |