13,450€
-0,37%
Echtzeit-Aktienkurs Hang Seng Bank Ltd.
Bid:
Ask:
Aktienkurse zur Hang Seng Bank Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,75% | 107,00 |
| 15.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | 2.126,00 |
| 14.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1.807,00 |
| 11.07.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 0,76% | 964,00 |
| 10.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 1,00 |
| 09.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 50,00 |
| 08.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 510,00 |
| 07.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 10,00 |
| 03.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 100,00 |
| 27.06.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | 33,00 |
| 25.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 700,00 |
| 24.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 200,00 |
| 23.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 169,00 |
| 19.06.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -2,36% | 18,00 |
| 16.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 2,00 |
| 09.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 300,00 |
| 06.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 237,00 |
| 05.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 788,00 |
| 02.06.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | 125,00 |
| 26.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 50,00 |
| 22.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 25,00 |
| 19.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 542,00 |
| 12.05.2025 | 12,80 | 13,00 | 12,70 | 13,00 | 3,17% | 2.901,00 |
| 09.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 80,00 |
| 07.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 160,00 |
| 06.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 1.060,00 |
| 05.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 210,00 |
| 02.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 243,00 |
| 30.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 1.195,00 |
| 29.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 500,00 |
| 23.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | 3,00 |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 100,00 |
| 17.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 10,00 |
| 16.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 410,00 |
| 14.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 1.304,00 |
| 11.04.2025 | 10,90 | 11,00 | 10,80 | 11,00 | -1,79% | 1.188,00 |
| 10.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 2,75% | 116,00 |
| 09.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 25,00 |
| 08.04.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -5,93% | 115,00 |
| 07.04.2025 | 11,50 | 11,80 | 11,50 | 11,80 | -3,28% | 106,00 |
| 04.04.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 800,00 |
| 03.04.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -4,72% | 96,00 |
| 02.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 8,00 |
| 01.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 200,00 |
| 31.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 20,00 |
| 27.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 200,00 |
| 25.03.2025 | 12,40 | 12,50 | 12,40 | 12,40 | 0,81% | 626,00 |
| 24.03.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -4,65% | 206,00 |
| 20.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 25,00 |
| 18.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 11,00 |
| 17.03.2025 | 12,60 | 12,70 | 12,50 | 12,70 | 0,00% | 190,00 |
| 13.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 85,00 |
| 12.03.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -1,56% | 215,00 |
| 10.03.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 1,59% | 387,00 |
| 06.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 507,00 |
| 05.03.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 519,00 |
| 04.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -4,48% | 183,00 |
| 03.03.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -1,47% | 57,00 |
| 27.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 245,00 |
| 26.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 19,00 |
| 25.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 364,00 |
| 24.02.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 3,85% | 395,00 |
| 21.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 3,00 |
| 20.02.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 103,00 |
| 18.02.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -0,78% | 900,00 |
| 17.02.2025 | 12,90 | 13,00 | 12,90 | 12,90 | 3,20% | 950,00 |
| 14.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 443,00 |
| 13.02.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | 397,00 |
| 12.02.2025 | 12,80 | 12,90 | 12,50 | 12,50 | 0,81% | 1.350,00 |
| 11.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | 912,00 |
| 10.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 1,00 |
| 05.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 766,00 |
| 04.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 400,00 |
| 03.02.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | 359,00 |
| 30.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | 24,00 |
| 27.01.2025 | 12,00 | 12,10 | 11,60 | 11,60 | 0,00% | 2.057,00 |
| 24.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 500,00 |
| 23.01.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 338,00 |
| 21.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 10,00 |
| 17.01.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | 110,00 |
| 16.01.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | 246,00 |
| 07.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 22,00 |
| 06.01.2025 | 11,70 | 11,70 | 11,60 | 11,70 | -1,68% | 1.751,00 |
| 03.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 90,00 |
| 30.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 833,00 |
| 27.12.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 2.161,00 |
| 23.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 4,00 |
| 19.12.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -0,87% | 1.002,00 |
| 18.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 500,00 |
| 17.12.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 1.291,00 |
| 16.12.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -4,20% | 965,00 |
| 12.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 200,00 |
| 11.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 800,00 |
| 10.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 50,00 |
| 09.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 500,00 |
| 03.12.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 4,42% | 410,00 |
| 28.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 90,00 |
| 27.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 385,00 |
| 26.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 42,00 |
| 18.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 44,00 |