1,290€
2,54%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,79% | - |
| 12.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,63% | 26,00 |
| 11.12.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,40% | 132,00 |
| 10.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,24% | - |
| 09.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,47% | - |
| 08.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,56% | 16,00 |
| 05.12.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,23% | 2,00 |
| 04.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 03.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,92% | - |
| 02.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 01.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,31% | - |
| 28.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,72% | - |
| 27.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,24% | - |
| 26.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,08% | - |
| 25.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,45% | - |
| 24.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,09% | 58,00 |
| 21.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,95% | 128,00 |
| 20.11.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -2,09% | 4,00 |
| 19.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,41% | 4,00 |
| 18.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,22% | - |
| 17.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,71% | - |
| 14.11.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,91% | 18,00 |
| 13.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,62% | - |
| 12.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | - |
| 11.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,19% | 12,00 |
| 10.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,43% | - |
| 07.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,56% | - |
| 06.11.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -2,19% | 8,00 |
| 05.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,18% | - |
| 04.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,64% | - |
| 03.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,11% | - |
| 31.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,20% | - |
| 30.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,44% | - |
| 29.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,10% | - |
| 28.10.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,48% | 686,00 |
| 27.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | 38,00 |
| 24.10.2025 | 1,25 | 1,28 | 1,24 | 1,24 | 2,56% | 198,00 |
| 23.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,78% | 68,00 |
| 22.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,08% | 16,00 |
| 21.10.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,56% | 8,00 |
| 20.10.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 2,65% | 8,00 |
| 17.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 1,09% | 2,00 |
| 16.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,08% | - |
| 15.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,87% | - |
| 14.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,55% | - |
| 13.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,70% | - |
| 10.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 09.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,05% | - |
| 08.10.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 0,40% | 6,00 |
| 07.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,24% | - |
| 06.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,05% | - |
| 03.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,44% | - |
| 02.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,30% | 20,00 |
| 01.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,15% | - |
| 30.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,37% | - |
| 29.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 26.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 25.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,57% | - |
| 24.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,88% | - |
| 23.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | - |
| 22.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,46% | 4,00 |
| 19.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,18% | - |
| 18.09.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 5,99% | 520,00 |
| 17.09.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,64% | 2,00 |
| 16.09.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -0,24% | 86,00 |
| 15.09.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -2,73% | 22,00 |
| 12.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 8,00 |
| 10.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,12% | - |
| 08.09.2025 | 1,27 | 1,27 | 1,23 | 1,27 | 0,17% | 221,00 |
| 05.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 04.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,21% | - |
| 03.09.2025 | 1,27 | 1,31 | 1,27 | 1,27 | -1,74% | 334,00 |
| 02.09.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,62% | 8,00 |
| 01.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,47% | - |
| 29.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 28.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | 90,00 |
| 27.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,02% | 2,00 |
| 26.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 25.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,23% | 6,00 |
| 22.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,15% | 10,00 |
| 21.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,23% | 2,00 |
| 20.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | 64,00 |
| 19.08.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,46% | 14,00 |
| 18.08.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -1,28% | 1.620,00 |
| 15.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,85% | - |
| 14.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 13.08.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 0,16% | 8,00 |
| 12.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,52% | 3,00 |
| 11.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,60% | - |
| 08.08.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 1,86% | 2.382,00 |
| 07.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,50% | - |
| 06.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 05.08.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 1,23% | 20,00 |
| 04.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,51% | 28,00 |
| 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% | - |