2,540€
1,52%
Echtzeit-Aktienkurs Hengan International Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hengan International Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,54 | 2,55 | 2,52 | 2,54 | 1,48% | - |
| 16.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,62% | - |
| 15.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,76% | - |
| 14.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,08% | - |
| 11.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,24% | - |
| 10.07.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 0,16% | 500,00 |
| 09.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,09% | - |
| 08.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,32% | - |
| 07.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,49% | - |
| 04.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,48% | - |
| 03.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,48% | - |
| 02.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,08% | - |
| 01.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,98% | - |
| 30.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,08% | - |
| 27.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,39% | - |
| 26.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 25.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,12% | - |
| 24.06.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 3,89% | 270,00 |
| 23.06.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -1,83% | - |
| 20.06.2025 | 2,38 | 2,41 | 2,38 | 2,41 | 2,73% | 416,00 |
| 19.06.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,74% | - |
| 18.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,35% | - |
| 17.06.2025 | 2,39 | 2,47 | 2,39 | 2,47 | 2,83% | 2.530,00 |
| 16.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,59% | - |
| 13.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 12.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,95% | - |
| 11.06.2025 | 2,41 | 2,46 | 2,41 | 2,46 | 1,15% | 650,00 |
| 10.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,10% | - |
| 09.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,56% | 581,00 |
| 06.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,08% | - |
| 05.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,66% | - |
| 04.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,94% | - |
| 03.06.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 5,62% | 2.963,00 |
| 02.06.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,10% | - |
| 30.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,63% | - |
| 29.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,69% | - |
| 28.05.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 3,16% | 4.425,00 |
| 27.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,04% | - |
| 26.05.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 0,49% | 623,00 |
| 23.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,89% | 650,00 |
| 22.05.2025 | 2,41 | 2,46 | 2,41 | 2,46 | -1,75% | 2.049,00 |
| 21.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,79% | - |
| 20.05.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,02% | 2.620,00 |
| 19.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,27% | - |
| 16.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,71% | - |
| 15.05.2025 | 2,52 | 2,57 | 2,52 | 2,57 | 1,26% | 425,00 |
| 14.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,47% | - |
| 13.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,31% | - |
| 12.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,31% | - |
| 09.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,09% | - |
| 08.05.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,88% | - |
| 07.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,07% | - |
| 06.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,25% | - |
| 05.05.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,17% | - |
| 02.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,66% | - |
| 30.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,09% | - |
| 29.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,19% | - |
| 28.04.2025 | 2,34 | 2,36 | 2,34 | 2,36 | -0,76% | 350,00 |
| 25.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,08% | - |
| 24.04.2025 | 2,34 | 2,38 | 2,34 | 2,38 | -1,24% | 10.402,00 |
| 23.04.2025 | 2,38 | 2,43 | 2,38 | 2,41 | 3,26% | 2.610,00 |
| 22.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,10% | - |
| 17.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,99% | - |
| 16.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,62% | - |
| 15.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,84% | - |
| 14.04.2025 | 2,33 | 2,40 | 2,33 | 2,40 | 1,61% | 375,00 |
| 11.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,24% | - |
| 10.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 4,24% | - |
| 09.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,03% | - |
| 08.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -5,57% | - |
| 07.04.2025 | 2,35 | 2,48 | 2,35 | 2,48 | 0,57% | 150,00 |
| 04.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,99% | - |
| 03.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,95% | - |
| 02.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,55% | - |
| 01.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | - |
| 31.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,70% | - |
| 28.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,28% | - |
| 27.03.2025 | 2,65 | 2,73 | 2,65 | 2,73 | 3,57% | 821,00 |
| 26.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,93% | - |
| 25.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 24.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,26% | - |
| 21.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 350,00 |
| 20.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,66% | - |
| 19.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,44% | - |
| 18.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,29% | - |
| 17.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,49% | - |
| 14.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,07% | - |
| 13.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,83% | - |
| 12.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,49% | - |
| 11.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,74% | - |
| 10.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,23% | - |
| 07.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,23% | - |
| 06.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,32% | - |
| 05.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,90% | - |
| 04.03.2025 | 2,67 | 2,67 | 2,65 | 2,65 | -0,15% | 100,00 |
| 03.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,84% | - |
| 28.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -4,43% | - |
| 27.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,22% | - |
| 26.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,85% | - |
| 25.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |