2,520€
Echtzeit-Aktienkurs Hengan International Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hengan International Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,52 | 2,54 | 2,50 | 2,52 | -0,08% | - |
| 15.07.2025 | 2,57 | 2,57 | 2,48 | 2,52 | -1,75% | - |
| 14.07.2025 | 2,56 | 2,57 | 2,54 | 2,57 | 1,22% | - |
| 11.07.2025 | 2,54 | 2,57 | 2,53 | 2,53 | -0,28% | - |
| 10.07.2025 | 2,56 | 2,56 | 2,53 | 2,54 | -0,86% | - |
| 09.07.2025 | 2,52 | 2,57 | 2,52 | 2,56 | 1,91% | - |
| 08.07.2025 | 2,50 | 2,53 | 2,50 | 2,52 | 0,60% | 1.000,00 |
| 07.07.2025 | 2,50 | 2,53 | 2,49 | 2,50 | 0,08% | - |
| 04.07.2025 | 2,49 | 2,51 | 2,47 | 2,50 | -0,32% | - |
| 03.07.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 1,95% | - |
| 02.07.2025 | 2,45 | 2,48 | 2,45 | 2,46 | 0,57% | - |
| 01.07.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -0,04% | - |
| 30.06.2025 | 2,44 | 2,46 | 2,43 | 2,45 | 0,08% | - |
| 27.06.2025 | 2,48 | 2,48 | 2,42 | 2,44 | -1,33% | - |
| 26.06.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 1,81% | - |
| 25.06.2025 | 2,44 | 2,45 | 2,43 | 2,43 | -0,25% | - |
| 24.06.2025 | 2,42 | 2,45 | 2,42 | 2,44 | 2,01% | - |
| 23.06.2025 | 2,43 | 2,43 | 2,38 | 2,39 | -1,48% | - |
| 20.06.2025 | 2,39 | 2,43 | 2,36 | 2,43 | 1,72% | - |
| 19.06.2025 | 2,44 | 2,44 | 2,36 | 2,39 | -2,21% | 900,00 |
| 18.06.2025 | 2,46 | 2,46 | 2,43 | 2,44 | -0,77% | - |
| 17.06.2025 | 2,43 | 2,46 | 2,40 | 2,46 | 1,24% | - |
| 16.06.2025 | 2,44 | 2,44 | 2,41 | 2,43 | 1,25% | - |
| 13.06.2025 | 2,43 | 2,43 | 2,39 | 2,40 | -1,44% | - |
| 12.06.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 0,00% | 360,00 |
| 11.06.2025 | 2,46 | 2,46 | 2,42 | 2,43 | -1,18% | 2.000,00 |
| 10.06.2025 | 2,47 | 2,47 | 2,44 | 2,46 | -0,28% | - |
| 09.06.2025 | 2,45 | 2,47 | 2,43 | 2,47 | 0,61% | 200,00 |
| 06.06.2025 | 2,44 | 2,49 | 2,40 | 2,45 | 0,78% | 1.850,00 |
| 05.06.2025 | 2,44 | 2,47 | 2,43 | 2,44 | -0,04% | 1.000,00 |
| 04.06.2025 | 2,48 | 2,48 | 2,43 | 2,44 | -1,89% | 3.000,00 |
| 03.06.2025 | 2,41 | 2,48 | 2,41 | 2,48 | 3,20% | - |
| 02.06.2025 | 2,41 | 2,43 | 2,35 | 2,41 | -0,17% | 843,00 |
| 30.05.2025 | 2,47 | 2,47 | 2,32 | 2,41 | -2,35% | 500,00 |
| 29.05.2025 | 2,48 | 2,50 | 2,44 | 2,47 | -0,52% | - |
| 28.05.2025 | 2,45 | 2,49 | 2,45 | 2,48 | 1,47% | 2.500,00 |
| 27.05.2025 | 2,45 | 2,46 | 2,42 | 2,45 | 0,04% | 1.000,00 |
| 26.05.2025 | 2,45 | 2,45 | 2,42 | 2,44 | -0,29% | - |
| 23.05.2025 | 2,45 | 2,48 | 2,45 | 2,45 | 0,16% | - |
| 22.05.2025 | 2,45 | 2,46 | 2,43 | 2,45 | -3,81% | - |
| 21.05.2025 | 2,58 | 2,58 | 2,52 | 2,54 | -1,43% | 5.000,00 |
| 20.05.2025 | 2,59 | 2,59 | 2,55 | 2,58 | -0,19% | 1.000,00 |
| 19.05.2025 | 2,58 | 2,59 | 2,56 | 2,59 | 0,47% | 1.500,00 |
| 16.05.2025 | 2,56 | 2,58 | 2,53 | 2,57 | 0,55% | - |
| 15.05.2025 | 2,56 | 2,56 | 2,54 | 2,56 | 0,08% | - |
| 14.05.2025 | 2,55 | 2,57 | 2,54 | 2,56 | 0,39% | 1.500,00 |
| 13.05.2025 | 2,61 | 2,61 | 2,55 | 2,55 | -2,19% | - |
| 12.05.2025 | 2,54 | 2,61 | 2,54 | 2,61 | 2,36% | 1.000,00 |
| 09.05.2025 | 2,54 | 2,58 | 2,54 | 2,55 | 0,35% | - |
| 08.05.2025 | 2,47 | 2,55 | 2,47 | 2,54 | 2,59% | - |
| 07.05.2025 | 2,42 | 2,48 | 2,42 | 2,47 | 2,11% | - |
| 06.05.2025 | 2,42 | 2,45 | 2,42 | 2,42 | -0,08% | - |
| 05.05.2025 | 2,43 | 2,43 | 2,42 | 2,42 | -0,08% | - |
| 02.05.2025 | 2,39 | 2,43 | 2,39 | 2,43 | 1,68% | - |
| 30.04.2025 | 2,37 | 2,41 | 2,34 | 2,39 | 0,72% | - |
| 29.04.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 1,20% | 10.000,00 |
| 28.04.2025 | 2,36 | 2,36 | 2,33 | 2,34 | -0,85% | 14.000,00 |
| 25.04.2025 | 2,38 | 2,41 | 2,32 | 2,36 | -0,92% | 6.200,00 |
| 24.04.2025 | 2,41 | 2,42 | 2,35 | 2,38 | -0,96% | 5.500,00 |
| 23.04.2025 | 2,41 | 2,42 | 2,38 | 2,41 | -0,33% | - |
| 22.04.2025 | 2,38 | 2,41 | 2,34 | 2,41 | 4,59% | 1.000,00 |
| 17.04.2025 | 2,38 | 2,38 | 2,31 | 2,31 | -1,24% | 500,00 |
| 16.04.2025 | 2,33 | 2,37 | 2,32 | 2,34 | -1,64% | - |
| 15.04.2025 | 2,38 | 2,38 | 2,34 | 2,38 | 0,81% | - |
| 14.04.2025 | 2,42 | 2,42 | 2,34 | 2,36 | -0,76% | - |
| 11.04.2025 | 2,34 | 2,39 | 2,32 | 2,37 | 0,98% | - |
| 10.04.2025 | 2,41 | 2,44 | 2,33 | 2,35 | -9,54% | - |
| 09.04.2025 | 2,33 | 2,61 | 2,31 | 2,60 | 11,69% | 1.000,00 |
| 08.04.2025 | 2,36 | 2,41 | 2,32 | 2,33 | -2,39% | 1.000,00 |
| 07.04.2025 | 2,42 | 2,43 | 2,33 | 2,38 | -4,72% | 2.000,00 |
| 04.04.2025 | 2,49 | 2,51 | 2,48 | 2,50 | 0,44% | 500,00 |
| 03.04.2025 | 2,62 | 2,62 | 2,46 | 2,49 | -2,81% | 202,00 |
| 02.04.2025 | 2,62 | 2,62 | 2,55 | 2,56 | -2,21% | - |
| 01.04.2025 | 2,57 | 2,62 | 2,56 | 2,62 | 1,24% | - |
| 31.03.2025 | 2,57 | 2,59 | 2,54 | 2,59 | 0,78% | - |
| 28.03.2025 | 2,68 | 2,68 | 2,56 | 2,57 | -4,18% | - |
| 27.03.2025 | 2,66 | 2,72 | 2,66 | 2,68 | 0,79% | - |
| 26.03.2025 | 2,61 | 2,67 | 2,61 | 2,66 | 1,88% | - |
| 25.03.2025 | 2,64 | 2,64 | 2,58 | 2,61 | -1,10% | 900,00 |
| 24.03.2025 | 2,70 | 2,70 | 2,62 | 2,64 | -2,22% | 349,00 |
| 21.03.2025 | 2,73 | 2,73 | 2,66 | 2,70 | -0,99% | 100,00 |
| 20.03.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -2,12% | 100,00 |
| 19.03.2025 | 2,76 | 2,80 | 2,75 | 2,79 | 1,09% | 277,00 |
| 18.03.2025 | 2,77 | 2,77 | 2,74 | 2,76 | -0,36% | - |
| 17.03.2025 | 2,73 | 2,78 | 2,73 | 2,77 | 1,17% | - |
| 14.03.2025 | 2,65 | 2,77 | 2,65 | 2,73 | 3,36% | - |
| 13.03.2025 | 2,66 | 2,67 | 2,62 | 2,65 | -0,64% | - |
| 12.03.2025 | 2,70 | 2,70 | 2,65 | 2,66 | -1,00% | - |
| 11.03.2025 | 2,65 | 2,73 | 2,65 | 2,69 | 1,40% | - |
| 10.03.2025 | 2,64 | 2,69 | 2,64 | 2,65 | 0,42% | - |
| 07.03.2025 | 2,65 | 2,70 | 2,62 | 2,64 | -0,19% | - |
| 06.03.2025 | 2,68 | 2,68 | 2,63 | 2,65 | -1,34% | - |
| 05.03.2025 | 2,70 | 2,71 | 2,67 | 2,68 | 1,82% | - |
| 04.03.2025 | 2,66 | 2,71 | 2,63 | 2,63 | -0,79% | - |
| 03.03.2025 | 2,71 | 2,71 | 2,63 | 2,66 | -2,07% | 700,00 |
| 28.02.2025 | 2,79 | 2,79 | 2,64 | 2,71 | -2,94% | - |
| 27.02.2025 | 2,76 | 2,82 | 2,76 | 2,79 | 1,27% | 3.152,00 |
| 26.02.2025 | 2,77 | 2,78 | 2,75 | 2,76 | -0,14% | - |
| 25.02.2025 | 2,72 | 2,78 | 2,72 | 2,76 | 1,62% | - |
| 24.02.2025 | 2,67 | 2,74 | 2,67 | 2,72 | 1,68% | 300,00 |