46,898€
1,36%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 46,75 | 47,01 | 46,55 | 46,90 | 1,37% | - |
| 16.07.2025 | 46,27 | 46,27 | 46,27 | 46,27 | 0,13% | - |
| 15.07.2025 | 46,21 | 46,21 | 46,21 | 46,21 | -0,41% | - |
| 14.07.2025 | 46,12 | 46,40 | 45,93 | 46,40 | -0,62% | 80,00 |
| 11.07.2025 | 46,69 | 46,69 | 46,69 | 46,69 | 3,16% | - |
| 10.07.2025 | 44,66 | 45,26 | 44,66 | 45,26 | 1,96% | 147,00 |
| 09.07.2025 | 44,39 | 44,39 | 44,39 | 44,39 | -0,78% | - |
| 08.07.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 1,88% | - |
| 07.07.2025 | 43,92 | 43,92 | 43,92 | 43,92 | -1,13% | - |
| 04.07.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -1,19% | - |
| 03.07.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -0,85% | - |
| 02.07.2025 | 45,34 | 45,34 | 45,34 | 45,34 | 0,70% | - |
| 01.07.2025 | 45,02 | 45,02 | 45,02 | 45,02 | -1,15% | - |
| 30.06.2025 | 45,55 | 45,55 | 45,55 | 45,55 | -0,23% | - |
| 27.06.2025 | 45,65 | 45,65 | 45,65 | 45,65 | 1,42% | - |
| 26.06.2025 | 45,49 | 45,49 | 45,01 | 45,01 | -1,51% | 1.100,00 |
| 25.06.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 1,61% | - |
| 24.06.2025 | 44,98 | 44,98 | 44,98 | 44,98 | 2,33% | - |
| 23.06.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 1,89% | - |
| 20.06.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,37% | - |
| 19.06.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -2,65% | - |
| 18.06.2025 | 44,48 | 44,48 | 44,48 | 44,48 | -2,72% | - |
| 17.06.2025 | 45,29 | 45,72 | 45,29 | 45,72 | -1,70% | 188,00 |
| 16.06.2025 | 45,74 | 46,51 | 45,74 | 46,51 | 2,63% | 115,00 |
| 13.06.2025 | 45,32 | 45,32 | 45,32 | 45,32 | -0,45% | - |
| 12.06.2025 | 45,53 | 45,53 | 45,53 | 45,53 | -2,65% | - |
| 11.06.2025 | 46,39 | 46,77 | 46,39 | 46,77 | 1,96% | 100,00 |
| 10.06.2025 | 45,87 | 45,87 | 45,87 | 45,87 | -1,46% | - |
| 09.06.2025 | 45,94 | 46,55 | 45,94 | 46,55 | 4,33% | 42,00 |
| 06.06.2025 | 44,62 | 44,62 | 44,62 | 44,62 | -0,44% | - |
| 05.06.2025 | 44,81 | 44,81 | 44,81 | 44,81 | -0,30% | - |
| 04.06.2025 | 44,83 | 44,95 | 44,83 | 44,95 | 3,23% | 3,00 |
| 03.06.2025 | 44,22 | 44,22 | 43,54 | 43,54 | 0,51% | 753,00 |
| 02.06.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -1,65% | - |
| 30.05.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -2,12% | - |
| 29.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,63% | - |
| 28.05.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,28% | - |
| 27.05.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 1,64% | - |
| 26.05.2025 | 43,26 | 43,26 | 43,26 | 43,26 | 0,58% | - |
| 23.05.2025 | 43,42 | 43,42 | 43,01 | 43,01 | -2,09% | 400,00 |
| 22.05.2025 | 43,55 | 43,93 | 43,55 | 43,93 | -0,64% | 123,00 |
| 21.05.2025 | 43,72 | 44,22 | 43,72 | 44,22 | 3,31% | 45,00 |
| 20.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,56% | - |
| 19.05.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 0,22% | - |
| 16.05.2025 | 42,95 | 42,95 | 42,95 | 42,95 | 0,00% | - |
| 15.05.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,85% | - |
| 14.05.2025 | 43,32 | 43,32 | 43,32 | 43,32 | 0,22% | - |
| 13.05.2025 | 43,22 | 43,22 | 43,22 | 43,22 | -3,59% | - |
| 12.05.2025 | 43,06 | 44,83 | 43,06 | 44,83 | 5,35% | 275,00 |
| 09.05.2025 | 42,56 | 42,56 | 42,56 | 42,56 | 2,01% | - |
| 08.05.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 0,74% | - |
| 07.05.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 1,56% | - |
| 06.05.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 2,01% | - |
| 05.05.2025 | 39,97 | 39,97 | 39,97 | 39,97 | 0,86% | - |
| 02.05.2025 | 39,63 | 39,63 | 39,63 | 39,63 | 3,22% | - |
| 30.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,75% | - |
| 29.04.2025 | 37,74 | 37,74 | 37,74 | 37,74 | -0,98% | - |
| 28.04.2025 | 38,11 | 38,11 | 38,11 | 38,11 | -1,52% | - |
| 25.04.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 1,45% | - |
| 24.04.2025 | 38,15 | 38,15 | 38,15 | 38,15 | -1,34% | - |
| 23.04.2025 | 38,67 | 38,67 | 38,67 | 38,67 | 3,87% | - |
| 22.04.2025 | 37,23 | 37,23 | 37,23 | 37,23 | -0,52% | - |
| 17.04.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 2,38% | - |
| 16.04.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,38% | - |
| 15.04.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -1,28% | - |
| 14.04.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 4,08% | - |
| 11.04.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -0,32% | - |
| 10.04.2025 | 36,19 | 36,19 | 36,19 | 36,19 | 4,85% | - |
| 09.04.2025 | 34,51 | 34,51 | 34,51 | 34,51 | -1,40% | - |
| 08.04.2025 | 34,33 | 35,00 | 34,33 | 35,00 | 3,31% | 100,00 |
| 07.04.2025 | 34,35 | 34,35 | 33,88 | 33,88 | -15,34% | 200,00 |
| 04.04.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -0,99% | - |
| 03.04.2025 | 40,42 | 40,42 | 40,42 | 40,42 | -3,10% | - |
| 02.04.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 1,30% | - |
| 01.04.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 1,50% | - |
| 31.03.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -3,42% | - |
| 28.03.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -2,31% | - |
| 27.03.2025 | 42,68 | 43,00 | 42,68 | 43,00 | 2,41% | 78,00 |
| 26.03.2025 | 41,99 | 41,99 | 41,99 | 41,99 | 0,38% | - |
| 25.03.2025 | 41,83 | 41,83 | 41,83 | 41,83 | -1,02% | - |
| 24.03.2025 | 42,26 | 42,26 | 42,26 | 42,26 | -1,26% | - |
| 21.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,33% | - |
| 20.03.2025 | 43,38 | 43,38 | 43,38 | 43,38 | -2,57% | - |
| 19.03.2025 | 44,08 | 44,52 | 44,08 | 44,52 | 1,95% | 200,00 |
| 18.03.2025 | 43,67 | 43,67 | 43,67 | 43,67 | -1,74% | - |
| 17.03.2025 | 42,94 | 44,45 | 42,94 | 44,45 | 5,05% | 100,00 |
| 14.03.2025 | 42,31 | 42,31 | 42,31 | 42,31 | 2,88% | 25,00 |
| 13.03.2025 | 40,47 | 41,46 | 40,47 | 41,13 | 0,53% | 300,00 |
| 12.03.2025 | 40,91 | 40,91 | 40,91 | 40,91 | -0,49% | - |
| 11.03.2025 | 41,09 | 41,71 | 41,09 | 41,11 | -1,59% | 244,00 |
| 10.03.2025 | 41,78 | 41,78 | 41,78 | 41,78 | -1,97% | - |
| 07.03.2025 | 42,62 | 42,62 | 42,62 | 42,62 | -1,53% | - |
| 06.03.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 3,47% | - |
| 05.03.2025 | 41,83 | 41,83 | 41,83 | 41,83 | 0,40% | - |
| 04.03.2025 | 41,34 | 41,66 | 41,34 | 41,66 | -0,36% | 57,00 |
| 03.03.2025 | 41,81 | 41,81 | 41,81 | 41,81 | -2,31% | - |
| 28.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -4,41% | - |
| 27.02.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 1,12% | - |
| 26.02.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 6,17% | - |
| 25.02.2025 | 41,71 | 41,71 | 41,71 | 41,71 | -2,24% | - |