50,661$
1,58%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.03.2025 | 45,94 | 46,53 | 45,89 | 46,34 | 2,32% | - |
| 26.03.2025 | 45,50 | 45,70 | 45,27 | 45,29 | -0,38% | - |
| 25.03.2025 | 45,47 | 45,78 | 45,41 | 45,46 | -0,42% | - |
| 24.03.2025 | 45,80 | 45,82 | 45,43 | 45,65 | -1,59% | - |
| 21.03.2025 | 46,18 | 46,46 | 46,09 | 46,39 | -1,57% | - |
| 20.03.2025 | 46,88 | 47,47 | 46,76 | 47,13 | -1,74% | - |
| 19.03.2025 | 48,23 | 48,23 | 47,68 | 47,97 | 0,21% | - |
| 18.03.2025 | 47,88 | 47,91 | 47,66 | 47,86 | -0,98% | - |
| 17.03.2025 | 47,14 | 48,41 | 47,14 | 48,34 | 5,02% | - |
| 14.03.2025 | 45,99 | 46,26 | 45,63 | 46,02 | 2,68% | - |
| 13.03.2025 | 44,25 | 44,99 | 44,23 | 44,82 | -0,20% | - |
| 12.03.2025 | 45,03 | 45,07 | 44,62 | 44,91 | 0,21% | - |
| 11.03.2025 | 45,01 | 45,11 | 44,29 | 44,82 | 1,53% | - |
| 10.03.2025 | 45,08 | 45,21 | 44,13 | 44,14 | -4,50% | - |
| 07.03.2025 | 46,11 | 46,45 | 45,86 | 46,22 | -1,46% | - |
| 06.03.2025 | 46,81 | 46,92 | 46,16 | 46,91 | 2,87% | - |
| 05.03.2025 | 44,58 | 45,61 | 44,55 | 45,60 | 4,99% | - |
| 04.03.2025 | 43,24 | 43,50 | 42,74 | 43,43 | -0,15% | - |
| 03.03.2025 | 43,83 | 43,83 | 43,39 | 43,50 | -3,38% | - |
| 28.02.2025 | 45,19 | 45,34 | 44,76 | 45,02 | -3,47% | - |
| 27.02.2025 | 46,78 | 46,91 | 46,25 | 46,64 | 0,72% | - |
| 26.02.2025 | 46,33 | 46,54 | 46,15 | 46,31 | 4,68% | - |
| 25.02.2025 | 44,36 | 44,41 | 44,11 | 44,24 | -0,88% | - |
| 24.02.2025 | 44,01 | 44,64 | 43,38 | 44,63 | -0,56% | - |
| 21.02.2025 | 45,12 | 45,63 | 44,87 | 44,88 | 4,56% | - |
| 20.02.2025 | 42,93 | 43,53 | 42,69 | 42,93 | -1,19% | - |
| 19.02.2025 | 43,18 | 43,45 | 43,00 | 43,44 | -0,92% | - |
| 18.02.2025 | 43,72 | 43,85 | 43,21 | 43,85 | 0,07% | - |
| 17.02.2025 | 43,82 | 43,88 | 43,81 | 43,81 | 0,92% | - |
| 14.02.2025 | 43,72 | 43,75 | 43,21 | 43,42 | 3,81% | - |
| 13.02.2025 | 41,65 | 42,13 | 41,61 | 41,82 | -4,32% | - |
| 12.02.2025 | 42,97 | 43,71 | 42,90 | 43,71 | 5,64% | - |
| 11.02.2025 | 40,84 | 41,38 | 40,80 | 41,38 | 0,58% | - |
| 10.02.2025 | 41,19 | 41,21 | 41,05 | 41,14 | 1,60% | - |
| 07.02.2025 | 40,72 | 41,10 | 40,48 | 40,49 | 2,58% | - |
| 06.02.2025 | 39,54 | 39,75 | 39,43 | 39,47 | 0,36% | - |
| 05.02.2025 | 39,26 | 39,33 | 39,21 | 39,33 | -1,80% | - |
| 04.02.2025 | 39,99 | 40,41 | 39,95 | 40,05 | 1,49% | - |
| 03.02.2025 | 38,64 | 39,50 | 38,64 | 39,46 | 0,72% | - |
| 31.01.2025 | 39,41 | 39,53 | 39,18 | 39,18 | -2,05% | - |
| 30.01.2025 | 39,19 | 40,00 | 38,87 | 40,00 | 2,27% | - |
| 29.01.2025 | 38,91 | 39,39 | 38,90 | 39,12 | 0,25% | - |
| 28.01.2025 | 38,85 | 39,05 | 38,73 | 39,02 | 0,10% | - |
| 27.01.2025 | 39,11 | 39,18 | 38,96 | 38,98 | 1,08% | - |