50,612$
-2,35%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 50,34 | 50,75 | 50,28 | 50,61 | -2,35% | - |
| 01.04.2026 | 51,48 | 51,83 | 51,43 | 51,83 | 3,39% | - |
| 31.03.2026 | 49,38 | 50,18 | 49,37 | 50,13 | 2,30% | - |
| 30.03.2026 | 48,67 | 49,24 | 48,63 | 49,01 | -0,24% | - |
| 27.03.2026 | 49,39 | 49,42 | 49,12 | 49,12 | -1,14% | - |
| 26.03.2026 | 49,78 | 50,08 | 49,67 | 49,69 | -2,12% | - |
| 25.03.2026 | 50,85 | 50,94 | 50,68 | 50,76 | 3,03% | - |
| 24.03.2026 | 49,71 | 49,82 | 49,26 | 49,27 | -0,34% | - |
| 23.03.2026 | 49,53 | 49,71 | 49,38 | 49,43 | -1,23% | - |
| 20.03.2026 | 50,42 | 50,52 | 49,96 | 50,05 | -1,08% | - |
| 19.03.2026 | 50,59 | 50,77 | 50,36 | 50,60 | 1,38% | - |
| 18.03.2026 | 51,03 | 51,09 | 49,91 | 49,91 | -3,16% | - |
| 17.03.2026 | 52,05 | 52,14 | 51,48 | 51,54 | -1,55% | - |
| 16.03.2026 | 51,98 | 52,41 | 51,94 | 52,35 | 2,16% | - |
| 13.03.2026 | 51,43 | 51,52 | 51,20 | 51,24 | -0,33% | - |
| 12.03.2026 | 51,78 | 51,89 | 51,28 | 51,41 | -1,70% | - |
| 11.03.2026 | 52,45 | 52,47 | 52,17 | 52,30 | -2,55% | - |
| 10.03.2026 | 52,95 | 54,75 | 52,82 | 53,67 | 1,43% | - |
| 09.03.2026 | 52,03 | 52,99 | 52,03 | 52,91 | 0,96% | - |
| 06.03.2026 | 52,36 | 52,48 | 52,17 | 52,41 | 1,89% | - |
| 05.03.2026 | 51,98 | 52,06 | 51,30 | 51,44 | -1,71% | - |
| 04.03.2026 | 52,14 | 52,37 | 52,03 | 52,34 | 0,53% | - |
| 03.03.2026 | 51,50 | 52,26 | 51,37 | 52,06 | -1,50% | - |
| 02.03.2026 | 52,52 | 52,95 | 52,52 | 52,85 | -0,68% | - |
| 27.02.2026 | 53,22 | 53,28 | 53,08 | 53,21 | 0,33% | - |
| 26.02.2026 | 53,12 | 53,17 | 52,67 | 53,04 | 0,42% | - |
| 25.02.2026 | 52,76 | 52,82 | 52,58 | 52,82 | -0,28% | - |
| 24.02.2026 | 52,77 | 53,01 | 52,71 | 52,97 | -0,08% | - |
| 23.02.2026 | 53,23 | 53,29 | 53,00 | 53,01 | 0,09% | - |
| 20.02.2026 | 52,13 | 53,64 | 52,07 | 52,96 | 0,61% | - |
| 19.02.2026 | 52,68 | 53,08 | 52,64 | 52,64 | -1,19% | - |
| 18.02.2026 | 52,26 | 53,48 | 52,08 | 53,27 | 1,99% | - |
| 17.02.2026 | 52,12 | 52,24 | 52,08 | 52,23 | 0,73% | - |
| 13.02.2026 | 51,82 | 52,06 | 51,75 | 51,85 | -1,58% | - |
| 12.02.2026 | 52,89 | 52,98 | 52,66 | 52,69 | -1,36% | - |
| 11.02.2026 | 53,57 | 53,60 | 53,29 | 53,41 | -0,22% | - |
| 10.02.2026 | 53,41 | 53,84 | 53,38 | 53,53 | -0,49% | - |
| 09.02.2026 | 53,37 | 53,79 | 53,31 | 53,79 | 1,71% | - |
| 06.02.2026 | 52,56 | 52,89 | 52,56 | 52,88 | -0,27% | - |
| 05.02.2026 | 53,21 | 53,25 | 53,03 | 53,03 | -1,68% | - |
| 04.02.2026 | 53,96 | 54,05 | 53,62 | 53,94 | -0,56% | - |
| 03.02.2026 | 53,97 | 54,25 | 53,97 | 54,24 | -1,13% | - |
| 02.02.2026 | 54,54 | 54,89 | 54,42 | 54,86 | -0,50% | - |
| 30.01.2026 | 55,19 | 55,27 | 54,94 | 55,14 | -3,33% | - |
| 29.01.2026 | 56,76 | 57,04 | 56,54 | 57,03 | 1,54% | - |
| 28.01.2026 | 56,15 | 56,21 | 56,05 | 56,17 | 2,22% | - |
| 27.01.2026 | 54,96 | 55,05 | 54,72 | 54,95 | 0,96% | - |
| 26.01.2026 | 54,28 | 54,47 | 54,27 | 54,43 | 0,63% | - |
| 23.01.2026 | 54,24 | 54,33 | 53,95 | 54,09 | -1,34% | - |
| 22.01.2026 | 54,95 | 54,96 | 54,75 | 54,82 | -0,01% | - |
| 21.01.2026 | 54,66 | 54,92 | 54,66 | 54,83 | 1,83% | - |
| 20.01.2026 | 54,62 | 54,78 | 53,80 | 53,84 | -3,76% | - |
| 19.01.2026 | 55,42 | 55,95 | 55,38 | 55,95 | -0,07% | - |
| 16.01.2026 | 56,00 | 56,07 | 55,87 | 55,98 | -0,62% | - |
| 15.01.2026 | 56,19 | 56,43 | 56,19 | 56,33 | 1,27% | - |
| 14.01.2026 | 55,57 | 55,66 | 55,47 | 55,63 | 1,79% | - |
| 13.01.2026 | 55,11 | 55,13 | 54,58 | 54,65 | -0,12% | - |
| 12.01.2026 | 54,49 | 54,73 | 54,40 | 54,71 | -1,30% | - |
| 09.01.2026 | 55,24 | 55,44 | 55,20 | 55,43 | 1,34% | - |
| 08.01.2026 | 54,44 | 54,75 | 54,44 | 54,70 | -0,10% | - |
| 07.01.2026 | 55,09 | 55,11 | 54,74 | 54,75 | -1,41% | - |
| 06.01.2026 | 55,22 | 55,54 | 55,22 | 55,53 | 2,47% | - |
| 05.01.2026 | 53,89 | 54,50 | 53,89 | 54,19 | 1,68% | - |
| 02.01.2026 | 53,23 | 53,36 | 53,02 | 53,30 | 1,66% | - |
| 29.12.2025 | 52,44 | 52,47 | 52,38 | 52,43 | 0,02% | - |
| 23.12.2025 | 52,28 | 52,46 | 52,23 | 52,41 | 0,19% | - |
| 22.12.2025 | 52,29 | 52,45 | 52,28 | 52,32 | -0,14% | - |
| 19.12.2025 | 52,33 | 52,50 | 52,32 | 52,39 | 1,39% | - |
| 18.12.2025 | 51,79 | 51,92 | 51,67 | 51,67 | 1,15% | - |
| 17.12.2025 | 51,24 | 51,29 | 50,97 | 51,09 | 0,26% | - |
| 16.12.2025 | 51,03 | 51,06 | 50,90 | 50,96 | -1,61% | - |
| 15.12.2025 | 51,91 | 51,92 | 51,67 | 51,79 | 0,20% | - |
| 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% | - |