58,247$
2,63%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 57,39 | 58,37 | 57,39 | 58,25 | 2,64% | - |
| 21.08.2025 | 56,51 | 56,76 | 56,51 | 56,75 | 0,73% | - |
| 20.08.2025 | 56,39 | 56,45 | 56,26 | 56,34 | 2,04% | - |
| 19.08.2025 | 55,47 | 55,59 | 55,20 | 55,22 | -1,96% | - |
| 18.08.2025 | 56,37 | 56,42 | 56,27 | 56,32 | 0,62% | - |
| 15.08.2025 | 56,13 | 56,16 | 55,95 | 55,98 | 0,89% | - |
| 14.08.2025 | 55,83 | 55,91 | 55,32 | 55,49 | -1,43% | - |
| 13.08.2025 | 56,20 | 56,57 | 56,20 | 56,29 | 2,03% | - |
| 12.08.2025 | 54,48 | 55,29 | 54,46 | 55,17 | 1,02% | - |
| 11.08.2025 | 54,84 | 54,90 | 54,55 | 54,61 | 0,14% | - |
| 08.08.2025 | 54,37 | 54,58 | 54,35 | 54,54 | -0,24% | - |
| 07.08.2025 | 54,94 | 54,95 | 54,57 | 54,67 | 0,28% | - |
| 06.08.2025 | 54,49 | 54,55 | 54,27 | 54,52 | 1,33% | - |
| 05.08.2025 | 53,88 | 53,95 | 53,68 | 53,80 | 0,24% | - |
| 04.08.2025 | 53,57 | 53,70 | 53,51 | 53,67 | 2,04% | - |
| 01.08.2025 | 52,98 | 52,98 | 52,49 | 52,60 | -2,94% | - |
| 31.07.2025 | 54,26 | 54,42 | 54,14 | 54,19 | 0,16% | - |
| 30.07.2025 | 54,50 | 54,83 | 54,06 | 54,11 | -2,87% | - |
| 29.07.2025 | 56,17 | 56,19 | 55,56 | 55,71 | -1,69% | - |
| 28.07.2025 | 57,05 | 57,06 | 56,64 | 56,66 | 1,82% | - |
| 25.07.2025 | 55,47 | 55,66 | 55,42 | 55,65 | -2,05% | - |
| 24.07.2025 | 56,91 | 57,03 | 56,80 | 56,82 | 1,27% | - |
| 23.07.2025 | 55,94 | 56,10 | 55,88 | 56,10 | 0,81% | - |
| 22.07.2025 | 55,12 | 55,72 | 55,08 | 55,65 | 1,30% | - |
| 21.07.2025 | 54,91 | 55,32 | 54,81 | 54,94 | 0,42% | - |
| 18.07.2025 | 54,98 | 55,43 | 54,69 | 54,71 | 0,08% | - |
| 17.07.2025 | 54,30 | 54,78 | 54,28 | 54,66 | 1,04% | - |
| 16.07.2025 | 54,10 | 54,12 | 54,08 | 54,10 | -0,80% | - |
| 15.07.2025 | 54,33 | 54,59 | 54,09 | 54,54 | 0,80% | - |
| 14.07.2025 | 53,91 | 54,14 | 53,91 | 54,11 | 0,58% | - |
| 11.07.2025 | 53,83 | 54,03 | 53,77 | 53,80 | 2,04% | - |
| 10.07.2025 | 52,60 | 52,77 | 52,20 | 52,72 | 0,54% | - |
| 09.07.2025 | 52,54 | 52,54 | 52,31 | 52,44 | -0,99% | - |
| 08.07.2025 | 52,96 | 53,05 | 52,88 | 52,96 | 2,15% | - |
| 07.07.2025 | 51,97 | 52,35 | 51,73 | 51,85 | -2,38% | - |
| 03.07.2025 | 53,08 | 53,28 | 53,07 | 53,11 | -1,67% | - |
| 02.07.2025 | 53,90 | 54,01 | 53,60 | 54,01 | 1,05% | - |
| 01.07.2025 | 53,40 | 53,46 | 53,37 | 53,45 | -0,24% | - |
| 30.06.2025 | 53,18 | 53,60 | 53,00 | 53,58 | 0,41% | - |
| 27.06.2025 | 53,45 | 53,55 | 53,18 | 53,36 | -0,59% | - |
| 26.06.2025 | 53,49 | 53,72 | 53,48 | 53,68 | 0,33% | - |
| 25.06.2025 | 53,66 | 53,66 | 53,45 | 53,50 | 0,69% | - |
| 24.06.2025 | 52,81 | 53,14 | 52,76 | 53,14 | 4,30% | - |
| 23.06.2025 | 50,65 | 50,95 | 50,55 | 50,94 | 2,14% | - |
| 20.06.2025 | 50,13 | 50,14 | 49,84 | 49,87 | -2,69% | - |
| 18.06.2025 | 51,36 | 51,50 | 51,23 | 51,26 | -2,36% | - |
| 17.06.2025 | 52,56 | 52,75 | 52,18 | 52,49 | -1,96% | - |
| 16.06.2025 | 53,46 | 53,73 | 53,46 | 53,54 | 2,29% | - |
| 13.06.2025 | 52,51 | 52,63 | 52,30 | 52,34 | -0,51% | - |
| 12.06.2025 | 52,50 | 52,77 | 52,44 | 52,61 | -1,61% | - |
| 11.06.2025 | 53,52 | 53,61 | 53,43 | 53,47 | 1,11% | - |
| 10.06.2025 | 52,85 | 52,89 | 52,73 | 52,89 | -0,14% | - |
| 09.06.2025 | 52,81 | 53,01 | 52,71 | 52,96 | 2,82% | - |
| 06.06.2025 | 51,38 | 51,51 | 51,31 | 51,51 | -0,13% | - |
| 05.06.2025 | 51,64 | 51,92 | 51,41 | 51,58 | -0,05% | - |
| 04.06.2025 | 51,25 | 51,66 | 51,21 | 51,60 | 2,25% | - |
| 03.06.2025 | 50,36 | 50,49 | 50,24 | 50,46 | -0,10% | - |
| 02.06.2025 | 50,35 | 50,53 | 50,21 | 50,52 | 0,59% | - |
| 30.05.2025 | 50,28 | 50,34 | 50,01 | 50,22 | -0,81% | - |
| 29.05.2025 | 50,75 | 50,75 | 50,47 | 50,63 | 1,86% | - |
| 28.05.2025 | 49,82 | 49,83 | 49,66 | 49,71 | -2,07% | - |
| 27.05.2025 | 50,70 | 50,77 | 50,65 | 50,76 | 3,39% | - |
| 23.05.2025 | 49,00 | 49,32 | 49,00 | 49,10 | -0,37% | - |
| 22.05.2025 | 49,09 | 49,36 | 49,07 | 49,28 | -0,60% | - |
| 21.05.2025 | 50,02 | 50,10 | 49,54 | 49,58 | 2,54% | - |
| 20.05.2025 | 48,38 | 48,50 | 48,21 | 48,35 | -0,44% | - |
| 19.05.2025 | 48,35 | 48,67 | 48,34 | 48,56 | 0,43% | - |
| 16.05.2025 | 48,15 | 48,39 | 48,07 | 48,36 | 0,80% | - |
| 15.05.2025 | 48,24 | 48,24 | 47,75 | 47,97 | -1,29% | - |
| 14.05.2025 | 48,73 | 48,74 | 48,54 | 48,60 | -0,06% | - |
| 13.05.2025 | 48,11 | 48,69 | 48,06 | 48,63 | -1,41% | - |
| 12.05.2025 | 49,58 | 49,60 | 49,00 | 49,32 | 3,15% | - |
| 09.05.2025 | 48,00 | 48,04 | 47,76 | 47,82 | 1,17% | - |
| 08.05.2025 | 47,20 | 47,43 | 47,04 | 47,26 | 0,53% | - |
| 07.05.2025 | 47,04 | 47,10 | 46,88 | 47,01 | 0,43% | - |
| 06.05.2025 | 46,66 | 47,00 | 46,64 | 46,81 | 2,79% | - |
| 05.05.2025 | 45,51 | 45,69 | 45,39 | 45,54 | -0,09% | - |
| 02.05.2025 | 45,50 | 45,63 | 45,43 | 45,58 | 4,30% | - |
| 30.04.2025 | 43,71 | 43,71 | 43,41 | 43,70 | 1,35% | - |
| 29.04.2025 | 43,10 | 43,18 | 43,04 | 43,12 | -1,03% | - |
| 28.04.2025 | 43,53 | 43,67 | 43,40 | 43,57 | -0,37% | - |
| 25.04.2025 | 43,67 | 43,78 | 43,51 | 43,73 | -0,54% | - |
| 24.04.2025 | 43,65 | 44,00 | 43,59 | 43,97 | 0,07% | - |
| 23.04.2025 | 44,13 | 44,65 | 43,90 | 43,94 | 0,95% | - |
| 22.04.2025 | 43,18 | 43,66 | 43,15 | 43,52 | 2,95% | - |
| 17.04.2025 | 42,57 | 42,66 | 42,13 | 42,27 | 0,50% | - |
| 16.04.2025 | 42,38 | 42,77 | 42,00 | 42,06 | -0,46% | - |
| 15.04.2025 | 42,33 | 42,44 | 42,24 | 42,26 | -4,08% | - |
| 14.04.2025 | 43,06 | 44,17 | 42,94 | 44,05 | 8,45% | - |
| 11.04.2025 | 40,17 | 40,68 | 39,65 | 40,62 | 3,47% | - |
| 10.04.2025 | 39,39 | 39,45 | 38,59 | 39,26 | -2,09% | - |
| 09.04.2025 | 38,81 | 40,17 | 37,50 | 40,10 | 9,25% | - |
| 08.04.2025 | 38,75 | 38,79 | 36,54 | 36,70 | -2,42% | - |
| 07.04.2025 | 37,68 | 39,26 | 37,13 | 37,61 | -9,55% | - |
| 04.04.2025 | 44,21 | 44,26 | 41,47 | 41,58 | -5,91% | - |
| 03.04.2025 | 44,19 | 44,44 | 44,11 | 44,20 | -2,10% | - |
| 02.04.2025 | 45,19 | 45,43 | 45,06 | 45,14 | 1,31% | - |
| 01.04.2025 | 44,60 | 45,07 | 44,39 | 44,56 | 0,20% | - |
| 31.03.2025 | 44,12 | 44,60 | 43,98 | 44,47 | -1,17% | - |
| 28.03.2025 | 45,34 | 45,35 | 44,92 | 45,00 | -2,90% | - |