44,038€
0,23%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 44,03 | 44,03 | 44,03 | 44,03 | 0,20% | - |
| 11.12.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -2,09% | - |
| 10.12.2025 | 44,05 | 44,88 | 44,05 | 44,88 | 1,98% | 340,00 |
| 09.12.2025 | 44,06 | 44,06 | 44,01 | 44,01 | -1,02% | 115,00 |
| 08.12.2025 | 44,46 | 44,46 | 44,46 | 44,46 | -0,63% | - |
| 05.12.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 0,47% | - |
| 04.12.2025 | 44,53 | 44,53 | 44,53 | 44,53 | 0,51% | - |
| 03.12.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -1,63% | - |
| 02.12.2025 | 45,04 | 45,04 | 45,04 | 45,04 | -1,81% | - |
| 01.12.2025 | 45,31 | 45,87 | 45,31 | 45,87 | -0,13% | 140,00 |
| 28.11.2025 | 45,40 | 45,93 | 45,40 | 45,93 | 1,01% | 22,00 |
| 27.11.2025 | 45,47 | 45,47 | 45,47 | 45,47 | -0,76% | - |
| 26.11.2025 | 45,82 | 45,82 | 45,82 | 45,82 | -0,64% | - |
| 25.11.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -0,08% | - |
| 24.11.2025 | 46,15 | 46,15 | 46,15 | 46,15 | 1,82% | - |
| 21.11.2025 | 45,33 | 45,33 | 45,33 | 45,33 | -1,88% | - |
| 20.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,66% | - |
| 19.11.2025 | 45,89 | 45,89 | 45,89 | 45,89 | 0,39% | - |
| 18.11.2025 | 45,71 | 45,71 | 45,71 | 45,71 | -1,00% | - |
| 17.11.2025 | 46,39 | 46,39 | 46,17 | 46,17 | -1,57% | 400,00 |
| 14.11.2025 | 46,91 | 46,91 | 46,91 | 46,91 | -2,46% | - |
| 13.11.2025 | 48,09 | 48,09 | 48,09 | 48,09 | -2,85% | - |
| 12.11.2025 | 48,76 | 49,50 | 48,76 | 49,50 | 1,54% | 600,00 |
| 11.11.2025 | 47,91 | 48,75 | 47,91 | 48,75 | 0,92% | 3,00 |
| 10.11.2025 | 48,31 | 48,31 | 48,31 | 48,31 | 1,60% | - |
| 07.11.2025 | 47,55 | 47,55 | 47,55 | 47,55 | -1,18% | - |
| 06.11.2025 | 48,12 | 48,12 | 48,12 | 48,12 | 0,76% | - |
| 05.11.2025 | 47,16 | 47,75 | 47,16 | 47,75 | 1,06% | 46,00 |
| 04.11.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -0,44% | - |
| 03.11.2025 | 47,46 | 47,46 | 47,46 | 47,46 | 0,86% | 1,00 |
| 31.10.2025 | 47,06 | 47,06 | 47,06 | 47,06 | -1,84% | - |
| 30.10.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 0,88% | 1,00 |
| 29.10.2025 | 47,52 | 47,52 | 47,52 | 47,52 | -1,34% | - |
| 28.10.2025 | 47,42 | 48,16 | 47,42 | 48,16 | 0,85% | 211,00 |
| 27.10.2025 | 47,76 | 47,76 | 47,76 | 47,76 | 2,35% | - |
| 24.10.2025 | 47,00 | 47,00 | 46,66 | 46,66 | -1,14% | 511,00 |
| 23.10.2025 | 46,34 | 47,20 | 46,34 | 47,20 | -0,25% | 107,00 |
| 22.10.2025 | 46,68 | 47,32 | 46,68 | 47,32 | -2,22% | 128,00 |
| 21.10.2025 | 47,70 | 48,40 | 47,70 | 48,40 | 3,60% | 427,00 |
| 20.10.2025 | 46,72 | 46,72 | 46,72 | 46,72 | 2,93% | - |
| 17.10.2025 | 45,39 | 45,39 | 45,39 | 45,39 | -2,26% | - |
| 16.10.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -1,67% | - |
| 15.10.2025 | 47,23 | 47,23 | 47,23 | 47,23 | 1,49% | - |
| 14.10.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -1,20% | - |
| 13.10.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,34% | - |
| 10.10.2025 | 49,33 | 49,97 | 47,26 | 47,26 | -5,68% | 264,00 |
| 09.10.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 2,81% | - |
| 08.10.2025 | 48,73 | 48,73 | 48,73 | 48,73 | -1,75% | - |
| 07.10.2025 | 49,04 | 49,60 | 49,04 | 49,60 | 1,33% | 164,00 |
| 06.10.2025 | 48,95 | 48,95 | 48,95 | 48,95 | 0,11% | - |
| 03.10.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,71% | - |
| 02.10.2025 | 49,25 | 49,25 | 49,25 | 49,25 | 2,53% | - |
| 01.10.2025 | 48,03 | 48,03 | 48,03 | 48,03 | 0,20% | - |
| 30.09.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -0,39% | - |
| 29.09.2025 | 48,13 | 48,13 | 48,13 | 48,13 | 2,48% | - |
| 26.09.2025 | 47,51 | 47,51 | 46,96 | 46,96 | -1,85% | 2,00 |
| 25.09.2025 | 47,52 | 47,85 | 47,52 | 47,85 | 0,49% | 425,00 |
| 24.09.2025 | 47,61 | 47,61 | 47,61 | 47,61 | 0,08% | - |
| 23.09.2025 | 47,11 | 47,57 | 47,11 | 47,57 | -1,13% | 21,00 |
| 22.09.2025 | 48,12 | 48,12 | 48,12 | 48,12 | -0,07% | - |
| 19.09.2025 | 48,15 | 48,15 | 48,15 | 48,15 | -0,55% | - |
| 18.09.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -1,87% | - |
| 17.09.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 0,39% | - |
| 16.09.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -0,88% | - |
| 15.09.2025 | 48,91 | 49,59 | 48,91 | 49,59 | 1,51% | 100,00 |
| 12.09.2025 | 48,85 | 48,85 | 48,85 | 48,85 | 0,14% | - |
| 10.09.2025 | 48,78 | 48,78 | 48,78 | 48,78 | 1,99% | - |
| 09.09.2025 | 47,77 | 48,02 | 47,54 | 47,83 | 0,04% | - |
| 08.09.2025 | 47,80 | 47,85 | 47,58 | 47,81 | 0,64% | - |
| 05.09.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 0,18% | - |
| 04.09.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -0,75% | - |
| 03.09.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -2,22% | - |
| 02.09.2025 | 48,26 | 48,86 | 48,26 | 48,86 | -1,26% | 175,00 |
| 01.09.2025 | 49,49 | 49,49 | 49,49 | 49,49 | -0,17% | - |
| 29.08.2025 | 49,57 | 49,57 | 49,57 | 49,57 | 1,08% | - |
| 28.08.2025 | 49,04 | 49,04 | 49,04 | 49,04 | -1,73% | - |
| 27.08.2025 | 49,35 | 49,92 | 49,35 | 49,91 | -1,57% | 79,00 |
| 26.08.2025 | 50,47 | 50,71 | 50,47 | 50,70 | 0,94% | 599,00 |
| 25.08.2025 | 50,23 | 50,23 | 50,23 | 50,23 | 2,47% | - |
| 22.08.2025 | 49,02 | 49,02 | 49,02 | 49,02 | 1,30% | - |
| 21.08.2025 | 48,39 | 48,39 | 48,39 | 48,39 | -0,04% | - |
| 20.08.2025 | 48,13 | 48,41 | 48,13 | 48,41 | 1,25% | 200,00 |
| 19.08.2025 | 47,81 | 47,81 | 47,81 | 47,81 | -0,35% | - |
| 18.08.2025 | 47,98 | 47,98 | 47,98 | 47,98 | 0,22% | - |
| 15.08.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,04% | - |
| 14.08.2025 | 47,62 | 48,61 | 47,62 | 47,86 | 0,44% | 421,00 |
| 13.08.2025 | 47,65 | 47,65 | 47,65 | 47,65 | 1,98% | - |
| 12.08.2025 | 46,72 | 46,72 | 46,72 | 46,72 | 0,29% | - |
| 11.08.2025 | 46,59 | 46,59 | 46,59 | 46,59 | 0,25% | - |
| 08.08.2025 | 46,47 | 46,47 | 46,47 | 46,47 | -1,05% | - |
| 07.08.2025 | 46,97 | 46,97 | 46,97 | 46,97 | 0,23% | - |
| 06.08.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -0,28% | - |
| 05.08.2025 | 46,49 | 46,99 | 46,49 | 46,99 | 2,43% | 310,00 |
| 04.08.2025 | 45,87 | 45,87 | 45,87 | 45,87 | -1,32% | - |
| 01.08.2025 | 46,49 | 46,49 | 46,49 | 46,49 | -2,11% | - |
| 31.07.2025 | 47,49 | 47,49 | 47,49 | 47,49 | 0,26% | - |
| 30.07.2025 | 47,36 | 47,36 | 47,36 | 47,36 | -3,12% | - |
| 29.07.2025 | 48,06 | 48,89 | 48,06 | 48,89 | 0,87% | 712,00 |
| 28.07.2025 | 48,47 | 48,47 | 48,47 | 48,47 | 2,01% | - |
| 25.07.2025 | 47,38 | 47,51 | 47,38 | 47,51 | -2,95% | 250,00 |