2,526€
0,48%
Echtzeit-Aktienkurs Hengan International Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hengan International Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,53 | 2,54 | 2,52 | 2,53 | 0,48% | - |
| 16.07.2025 | 2,51 | 2,52 | 2,48 | 2,51 | 0,00% | - |
| 15.07.2025 | 2,48 | 2,52 | 2,47 | 2,51 | -1,60% | - |
| 14.07.2025 | 2,55 | 2,56 | 2,53 | 2,56 | 1,43% | - |
| 11.07.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -1,02% | - |
| 10.07.2025 | 2,52 | 2,55 | 2,52 | 2,55 | -0,24% | - |
| 09.07.2025 | 2,55 | 2,56 | 2,53 | 2,55 | 2,12% | - |
| 08.07.2025 | 2,49 | 2,51 | 2,49 | 2,50 | 0,40% | - |
| 07.07.2025 | 2,49 | 2,52 | 2,48 | 2,49 | 0,20% | - |
| 04.07.2025 | 2,48 | 2,50 | 2,46 | 2,48 | -0,52% | - |
| 03.07.2025 | 2,49 | 2,50 | 2,46 | 2,50 | 2,04% | - |
| 02.07.2025 | 2,46 | 2,47 | 2,44 | 2,45 | 0,49% | - |
| 01.07.2025 | 2,43 | 2,44 | 2,41 | 2,43 | -0,12% | - |
| 30.06.2025 | 2,45 | 2,45 | 2,42 | 2,44 | 0,45% | - |
| 27.06.2025 | 2,42 | 2,44 | 2,41 | 2,43 | -1,62% | - |
| 26.06.2025 | 2,46 | 2,48 | 2,44 | 2,47 | 2,11% | - |
| 25.06.2025 | 2,42 | 2,44 | 2,41 | 2,42 | -0,70% | - |
| 24.06.2025 | 2,41 | 2,44 | 2,41 | 2,43 | 2,06% | - |
| 23.06.2025 | 2,39 | 2,40 | 2,37 | 2,38 | -0,38% | - |
| 20.06.2025 | 2,39 | 2,41 | 2,27 | 2,39 | 0,76% | - |
| 19.06.2025 | 2,36 | 2,42 | 2,35 | 2,37 | -1,90% | - |
| 18.06.2025 | 2,42 | 2,45 | 2,41 | 2,42 | -0,41% | - |
| 17.06.2025 | 2,40 | 2,44 | 2,39 | 2,43 | 0,50% | - |
| 16.06.2025 | 2,42 | 2,43 | 2,40 | 2,42 | 1,51% | - |
| 13.06.2025 | 2,40 | 2,41 | 2,38 | 2,38 | -1,89% | - |
| 12.06.2025 | 2,43 | 2,44 | 2,40 | 2,43 | 0,33% | - |
| 11.06.2025 | 2,43 | 2,44 | 2,41 | 2,42 | -0,58% | - |
| 10.06.2025 | 2,45 | 2,45 | 2,42 | 2,43 | -0,81% | - |
| 09.06.2025 | 2,42 | 2,46 | 2,40 | 2,45 | 0,45% | - |
| 06.06.2025 | 2,42 | 2,53 | 2,29 | 2,44 | 0,62% | - |
| 05.06.2025 | 2,42 | 2,46 | 2,41 | 2,43 | -0,21% | - |
| 04.06.2025 | 2,44 | 2,46 | 2,42 | 2,43 | -1,70% | - |
| 03.06.2025 | 2,43 | 2,48 | 2,42 | 2,48 | 3,00% | 500,00 |
| 02.06.2025 | 2,36 | 2,45 | 2,36 | 2,40 | 1,01% | - |
| 30.05.2025 | 2,39 | 2,40 | 2,25 | 2,38 | -2,14% | - |
| 29.05.2025 | 2,47 | 2,48 | 2,41 | 2,43 | -1,54% | 3.000,00 |
| 28.05.2025 | 2,44 | 2,47 | 2,44 | 2,47 | 1,44% | - |
| 27.05.2025 | 2,42 | 2,45 | 2,41 | 2,43 | 0,12% | - |
| 26.05.2025 | 2,43 | 2,44 | 2,41 | 2,43 | -0,45% | - |
| 23.05.2025 | 2,45 | 2,46 | 2,44 | 2,44 | 0,12% | - |
| 22.05.2025 | 2,44 | 2,45 | 2,42 | 2,44 | -3,67% | - |
| 21.05.2025 | 2,52 | 2,54 | 2,49 | 2,53 | -0,59% | 5.814,00 |
| 20.05.2025 | 2,55 | 2,56 | 2,53 | 2,55 | -0,93% | - |
| 19.05.2025 | 2,57 | 2,58 | 2,54 | 2,57 | 0,27% | - |
| 16.05.2025 | 2,53 | 2,56 | 2,52 | 2,56 | 0,63% | - |
| 15.05.2025 | 2,54 | 2,55 | 2,52 | 2,55 | 0,08% | - |
| 14.05.2025 | 2,55 | 2,56 | 2,53 | 2,55 | 0,00% | - |
| 13.05.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -1,81% | - |
| 12.05.2025 | 2,54 | 2,60 | 2,53 | 2,59 | 2,41% | - |
| 09.05.2025 | 2,56 | 2,56 | 2,53 | 2,53 | 0,24% | - |
| 08.05.2025 | 2,49 | 2,54 | 2,49 | 2,53 | 2,72% | - |
| 07.05.2025 | 2,46 | 2,47 | 2,44 | 2,46 | 1,82% | - |
| 06.05.2025 | 2,43 | 2,44 | 2,42 | 2,42 | 0,04% | - |
| 05.05.2025 | 2,41 | 2,42 | 2,41 | 2,41 | -0,12% | - |
| 02.05.2025 | 2,42 | 2,42 | 2,39 | 2,42 | 1,98% | - |
| 30.04.2025 | 2,36 | 2,37 | 2,33 | 2,37 | 0,59% | - |
| 29.04.2025 | 2,34 | 2,36 | 2,33 | 2,36 | 1,16% | - |
| 28.04.2025 | 2,34 | 2,35 | 2,32 | 2,33 | -0,89% | - |
| 25.04.2025 | 2,39 | 2,39 | 2,27 | 2,35 | -1,26% | - |
| 24.04.2025 | 2,34 | 2,44 | 2,34 | 2,38 | -0,34% | - |
| 23.04.2025 | 2,39 | 2,42 | 2,37 | 2,39 | -0,42% | - |
| 22.04.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 3,50% | - |
| 17.04.2025 | 2,37 | 2,38 | 2,30 | 2,32 | -0,52% | - |
| 16.04.2025 | 2,32 | 2,37 | 2,32 | 2,33 | -1,52% | - |
| 15.04.2025 | 2,36 | 2,38 | 2,34 | 2,37 | 0,00% | - |
| 14.04.2025 | 2,34 | 2,38 | 2,34 | 2,37 | -0,30% | - |
| 11.04.2025 | 2,36 | 2,39 | 2,31 | 2,37 | 1,07% | - |
| 10.04.2025 | 2,42 | 2,44 | 2,30 | 2,35 | -1,43% | - |
| 09.04.2025 | 2,32 | 2,60 | 2,30 | 2,38 | 3,30% | - |
| 08.04.2025 | 2,36 | 2,41 | 2,29 | 2,31 | -3,03% | - |
| 07.04.2025 | 2,35 | 2,46 | 2,33 | 2,38 | -4,96% | - |
| 04.04.2025 | 2,49 | 2,52 | 2,49 | 2,50 | 0,40% | - |
| 03.04.2025 | 2,52 | 2,52 | 2,45 | 2,49 | -2,28% | - |
| 02.04.2025 | 2,55 | 2,56 | 2,54 | 2,55 | -0,89% | - |
| 01.04.2025 | 2,57 | 2,61 | 2,56 | 2,57 | -0,54% | 500,00 |
| 31.03.2025 | 2,55 | 2,62 | 2,54 | 2,59 | 1,13% | - |
| 28.03.2025 | 2,60 | 2,60 | 2,53 | 2,56 | -4,41% | 1.830,00 |
| 27.03.2025 | 2,66 | 2,73 | 2,65 | 2,68 | 0,94% | - |
| 26.03.2025 | 2,65 | 2,66 | 2,64 | 2,65 | 3,68% | - |
| 25.03.2025 | 2,60 | 2,61 | 2,56 | 2,56 | -2,92% | - |
| 24.03.2025 | 2,62 | 2,65 | 2,61 | 2,63 | -1,57% | - |
| 21.03.2025 | 2,67 | 2,72 | 2,65 | 2,68 | -1,62% | - |
| 20.03.2025 | 2,71 | 2,73 | 2,70 | 2,72 | -2,02% | - |
| 19.03.2025 | 2,75 | 2,81 | 2,74 | 2,78 | 1,13% | - |
| 18.03.2025 | 2,74 | 2,76 | 2,73 | 2,74 | -0,51% | - |
| 17.03.2025 | 2,74 | 2,79 | 2,73 | 2,76 | 0,91% | - |
| 14.03.2025 | 2,67 | 2,77 | 2,67 | 2,73 | 3,72% | - |
| 13.03.2025 | 2,63 | 2,69 | 2,63 | 2,64 | -0,64% | - |
| 12.03.2025 | 2,66 | 2,68 | 2,63 | 2,65 | -1,01% | - |
| 11.03.2025 | 2,70 | 2,72 | 2,65 | 2,68 | 1,29% | - |
| 10.03.2025 | 2,66 | 2,68 | 2,61 | 2,65 | 0,69% | - |
| 07.03.2025 | 2,63 | 2,76 | 2,60 | 2,63 | -0,45% | - |
| 06.03.2025 | 2,63 | 2,66 | 2,62 | 2,64 | -1,12% | - |
| 05.03.2025 | 2,70 | 2,70 | 2,66 | 2,67 | 1,71% | - |
| 04.03.2025 | 2,68 | 2,70 | 2,62 | 2,62 | -1,17% | - |
| 03.03.2025 | 2,66 | 2,69 | 2,63 | 2,66 | -1,63% | - |
| 28.02.2025 | 2,63 | 2,80 | 2,63 | 2,70 | -3,05% | - |
| 27.02.2025 | 2,78 | 2,80 | 2,76 | 2,78 | 1,27% | - |
| 26.02.2025 | 2,79 | 2,79 | 2,74 | 2,75 | 1,14% | - |
| 25.02.2025 | 2,74 | 2,80 | 2,71 | 2,72 | 0,04% | - |