51,677$
0,44%
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 | 51,88 | 51,92 | 51,62 | 51,68 | 0,45% | - |
| 11.12.2025 | 51,73 | 52,05 | 51,45 | 51,45 | -0,83% | - |
| 10.12.2025 | 51,77 | 51,97 | 51,72 | 51,88 | 0,89% | - |
| 09.12.2025 | 51,45 | 51,57 | 51,39 | 51,42 | -0,86% | - |
| 08.12.2025 | 51,99 | 51,99 | 51,81 | 51,87 | -0,85% | - |
| 05.12.2025 | 52,32 | 52,43 | 52,27 | 52,32 | 0,29% | - |
| 04.12.2025 | 52,16 | 52,19 | 52,07 | 52,16 | 0,33% | - |
| 03.12.2025 | 51,84 | 52,07 | 51,83 | 51,99 | -1,48% | - |
| 02.12.2025 | 52,70 | 52,79 | 52,60 | 52,77 | -0,09% | - |
| 01.12.2025 | 52,93 | 53,17 | 52,81 | 52,82 | -0,35% | - |
| 28.11.2025 | 52,96 | 53,08 | 52,93 | 53,00 | -0,42% | - |
| 26.11.2025 | 53,14 | 53,31 | 52,84 | 53,23 | -0,18% | - |
| 25.11.2025 | 53,57 | 53,71 | 53,32 | 53,32 | 0,07% | - |
| 24.11.2025 | 53,41 | 53,87 | 53,28 | 53,29 | 0,05% | - |
| 21.11.2025 | 52,62 | 53,49 | 52,50 | 53,26 | -0,19% | - |
| 20.11.2025 | 53,70 | 53,83 | 52,56 | 53,37 | -0,05% | - |
| 19.11.2025 | 53,35 | 53,51 | 53,13 | 53,39 | -0,08% | - |
| 18.11.2025 | 53,44 | 53,94 | 53,36 | 53,44 | -1,13% | - |
| 17.11.2025 | 54,07 | 54,24 | 53,82 | 54,05 | -0,88% | - |
| 14.11.2025 | 54,49 | 54,79 | 54,38 | 54,53 | -2,81% | - |
| 13.11.2025 | 56,03 | 56,11 | 55,03 | 56,11 | -0,13% | - |
| 12.11.2025 | 56,13 | 56,19 | 55,84 | 56,18 | 0,05% | - |
| 11.11.2025 | 56,11 | 56,35 | 56,07 | 56,15 | -0,60% | - |
| 10.11.2025 | 55,92 | 56,53 | 55,90 | 56,49 | 2,97% | - |
| 07.11.2025 | 54,81 | 54,87 | 54,34 | 54,86 | -1,18% | - |
| 06.11.2025 | 55,61 | 55,73 | 55,27 | 55,52 | 0,81% | - |
| 05.11.2025 | 54,52 | 55,09 | 54,51 | 55,07 | 0,57% | - |
| 04.11.2025 | 54,54 | 55,02 | 54,46 | 54,76 | -0,65% | - |
| 03.11.2025 | 55,17 | 55,17 | 55,00 | 55,12 | 1,18% | - |
| 31.10.2025 | 54,50 | 54,54 | 54,33 | 54,47 | -1,91% | - |
| 30.10.2025 | 55,41 | 55,68 | 55,08 | 55,54 | 0,12% | - |
| 29.10.2025 | 55,64 | 55,69 | 55,45 | 55,47 | -0,90% | - |
| 28.10.2025 | 55,83 | 56,00 | 55,75 | 55,97 | 0,04% | - |
| 27.10.2025 | 55,93 | 55,97 | 55,86 | 55,95 | 1,78% | - |
| 24.10.2025 | 54,91 | 55,03 | 54,87 | 54,97 | 0,90% | - |
| 23.10.2025 | 54,28 | 54,74 | 54,24 | 54,48 | 0,78% | - |
| 22.10.2025 | 54,26 | 54,40 | 53,93 | 54,06 | -1,42% | - |
| 21.10.2025 | 55,16 | 55,16 | 54,72 | 54,83 | -1,01% | - |
| 20.10.2025 | 54,65 | 55,41 | 54,64 | 55,39 | 1,34% | - |
| 17.10.2025 | 53,73 | 54,74 | 53,71 | 54,66 | 0,41% | - |
| 16.10.2025 | 54,59 | 54,72 | 54,32 | 54,44 | -0,81% | - |
| 15.10.2025 | 54,99 | 55,15 | 54,62 | 54,88 | -0,08% | - |
| 14.10.2025 | 53,92 | 55,02 | 53,84 | 54,92 | -0,77% | - |
| 13.10.2025 | 55,45 | 55,61 | 55,24 | 55,35 | 1,36% | - |
| 10.10.2025 | 56,98 | 57,34 | 54,31 | 54,60 | -6,03% | - |
| 09.10.2025 | 58,59 | 58,59 | 58,08 | 58,11 | 1,79% | - |
| 08.10.2025 | 57,14 | 57,16 | 57,00 | 57,08 | -0,71% | - |
| 07.10.2025 | 57,62 | 57,63 | 57,49 | 57,49 | -0,59% | - |
| 06.10.2025 | 57,53 | 58,07 | 57,44 | 57,83 | 0,13% | - |
| 03.10.2025 | 57,73 | 57,92 | 57,72 | 57,76 | -0,23% | - |
| 02.10.2025 | 57,95 | 58,03 | 57,81 | 57,89 | 2,24% | - |
| 01.10.2025 | 56,65 | 56,67 | 56,58 | 56,62 | -0,08% | - |
| 30.09.2025 | 56,50 | 56,74 | 56,50 | 56,67 | -0,76% | - |
| 29.09.2025 | 57,15 | 57,23 | 57,02 | 57,10 | 2,93% | - |
| 26.09.2025 | 55,32 | 55,51 | 55,25 | 55,48 | -0,24% | - |
| 25.09.2025 | 55,68 | 55,76 | 55,53 | 55,61 | -0,80% | - |
| 24.09.2025 | 56,03 | 56,25 | 55,83 | 56,06 | -0,26% | - |
| 23.09.2025 | 56,33 | 56,47 | 56,15 | 56,21 | -1,51% | - |
| 22.09.2025 | 56,96 | 57,08 | 56,93 | 57,07 | -0,25% | - |
| 19.09.2025 | 57,22 | 57,27 | 57,10 | 57,21 | 0,13% | - |
| 18.09.2025 | 57,02 | 57,21 | 56,93 | 57,14 | -2,77% | - |
| 17.09.2025 | 58,80 | 58,99 | 58,62 | 58,77 | 1,34% | - |
| 16.09.2025 | 57,90 | 58,04 | 57,85 | 57,99 | 0,39% | - |
| 15.09.2025 | 57,80 | 57,83 | 57,70 | 57,77 | 0,82% | - |
| 12.09.2025 | 57,36 | 57,43 | 57,21 | 57,30 | -0,36% | - |
| 11.09.2025 | 57,00 | 57,77 | 56,99 | 57,51 | 1,54% | - |
| 10.09.2025 | 56,87 | 56,89 | 56,62 | 56,63 | 0,52% | - |
| 09.09.2025 | 56,21 | 56,37 | 56,21 | 56,34 | 0,68% | - |
| 08.09.2025 | 55,87 | 55,96 | 55,78 | 55,96 | 0,36% | - |
| 05.09.2025 | 55,93 | 56,00 | 55,62 | 55,76 | 0,66% | - |
| 04.09.2025 | 55,35 | 55,68 | 55,05 | 55,39 | -1,22% | - |
| 03.09.2025 | 56,05 | 56,11 | 55,89 | 56,08 | -1,28% | - |
| 02.09.2025 | 56,70 | 56,80 | 56,66 | 56,80 | -2,82% | - |
| 29.08.2025 | 58,33 | 58,50 | 58,24 | 58,45 | 1,17% | - |
| 28.08.2025 | 57,58 | 57,93 | 57,53 | 57,78 | 1,48% | - |
| 27.08.2025 | 57,16 | 57,16 | 56,72 | 56,94 | -2,99% | - |
| 26.08.2025 | 58,61 | 58,70 | 58,59 | 58,69 | -0,36% | - |
| 25.08.2025 | 59,06 | 59,13 | 58,90 | 58,90 | 1,11% | - |
| 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% | - |