1,390€
2,27%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 0,81% | 44,00 |
| 31.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 30.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,60% | 16,00 |
| 29.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,28% | - |
| 28.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,15% | 4,00 |
| 25.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 24.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,80% | - |
| 23.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 22.07.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,89% | 2,00 |
| 21.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,15% | - |
| 18.07.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -1,60% | 18,00 |
| 17.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,18% | - |
| 16.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,04% | - |
| 15.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,28% | - |
| 14.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 11.07.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,97% | 12,00 |
| 10.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,30% | - |
| 09.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,37% | - |
| 08.07.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,93% | 4,00 |
| 07.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,65% | 10,00 |
| 04.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,47% | - |
| 03.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,71% | 4,00 |
| 02.07.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,04% | 4,00 |
| 01.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | - |
| 30.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,05% | - |
| 27.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 26.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,06% | - |
| 25.06.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,60% | 10,00 |
| 24.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | 8,00 |
| 23.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,22% | - |
| 20.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,32% | 8,00 |
| 19.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,49% | - |
| 18.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,37% | 8,00 |
| 17.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,71% | 16,00 |
| 16.06.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -1,60% | 34,00 |
| 13.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 12.06.2025 | 1,23 | 1,27 | 1,23 | 1,23 | 0,49% | 104,00 |
| 11.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 10.06.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,65% | 4,00 |
| 09.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,14% | - |
| 06.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 05.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,34% | - |
| 04.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,08% | - |
| 03.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | 4,00 |
| 02.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | - |
| 30.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,94% | - |
| 29.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 28.05.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,32% | 32,00 |
| 27.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,78% | 16,00 |
| 26.05.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -2,00% | 36,00 |
| 23.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,73% | 6,00 |
| 22.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | - |
| 21.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,23% | 12,00 |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,09% | - |
| 19.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,58% | - |
| 16.05.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 1,11% | 434,00 |
| 15.05.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -2,17% | 8,00 |
| 14.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,17% | 8,00 |
| 13.05.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 1,19% | 38,00 |
| 12.05.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -0,55% | 28,00 |
| 09.05.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 1,52% | 2,00 |
| 08.05.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,65% | 2,00 |
| 07.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,47% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,10% | - |
| 05.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | - |
| 02.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,98% | 8,00 |
| 30.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,57% | - |
| 29.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,81% | 14,00 |
| 28.04.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 6,55% | 131,00 |
| 25.04.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,75% | 79,00 |
| 24.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,62% | 6,00 |
| 23.04.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -1,59% | 8,00 |
| 22.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,59% | - |
| 16.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,32% | 2,00 |
| 15.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,34% | 4,00 |
| 14.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,12% | - |
| 11.04.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -3,25% | 38,00 |
| 10.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,30% | - |
| 09.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,81% | - |
| 08.04.2025 | 1,20 | 1,23 | 1,20 | 1,21 | 1,67% | 204,00 |
| 07.04.2025 | 1,14 | 1,19 | 1,14 | 1,19 | -1,88% | 38,00 |
| 04.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 03.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 02.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,24% | - |
| 01.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 1,83% | 2,00 |
| 31.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,26% | - |
| 28.03.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,16% | 34,00 |
| 27.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,33% | 16,00 |
| 26.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,09% | 8,00 |
| 25.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 1,19% | 2,00 |
| 24.03.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,51% | 8,00 |
| 21.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,00% | - |
| 20.03.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 0,55% | 20,00 |
| 19.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,20% | - |
| 18.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,92% | 8,00 |
| 17.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 0,25% | 12,00 |
| 14.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,08% | 8,00 |
| 13.03.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -0,50% | 18,00 |
| 12.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,08% | 20,00 |