1,274€
-1,48%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,54% | - |
| 12.12.2025 | 1,29 | 1,32 | 1,28 | 1,29 | 1,17% | - |
| 11.12.2025 | 1,28 | 1,32 | 1,28 | 1,28 | -0,70% | - |
| 10.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,86% | - |
| 09.12.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -1,92% | - |
| 08.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
| 05.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,41% | - |
| 04.12.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -2,45% | 2,00 |
| 03.12.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -0,31% | - |
| 02.12.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 1,55% | - |
| 01.12.2025 | 1,31 | 1,32 | 1,29 | 1,29 | -1,97% | - |
| 28.11.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 0,69% | - |
| 27.11.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,38% | - |
| 26.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | - |
| 25.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,79% | - |
| 24.11.2025 | 1,31 | 1,32 | 1,24 | 1,28 | -1,38% | - |
| 21.11.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,23% | - |
| 20.11.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,08% | - |
| 19.11.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,08% | - |
| 18.11.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -1,36% | - |
| 17.11.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 0,08% | 8,00 |
| 14.11.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 13.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,68% | - |
| 12.11.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 2,38% | - |
| 11.11.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,62% | - |
| 10.11.2025 | 1,31 | 1,32 | 1,29 | 1,29 | 0,39% | 24,00 |
| 07.11.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,16% | - |
| 06.11.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,62% | - |
| 05.11.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,86% | - |
| 04.11.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 03.11.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,11% | - |
| 31.10.2025 | 1,27 | 1,27 | 1,24 | 1,26 | 1,20% | 14,00 |
| 30.10.2025 | 1,26 | 1,27 | 1,25 | 1,25 | 0,73% | 2,00 |
| 29.10.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,67% | 2,00 |
| 28.10.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 0,40% | 200,00 |
| 27.10.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,08% | - |
| 24.10.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,72% | - |
| 23.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,16% | 6.300,00 |
| 22.10.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,32% | - |
| 21.10.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -2,42% | - |
| 20.10.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 4,07% | 2.614,00 |
| 17.10.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,08% | - |
| 16.10.2025 | 1,21 | 1,24 | 1,20 | 1,23 | -4,57% | 500,00 |
| 15.10.2025 | 1,29 | 1,30 | 1,27 | 1,29 | -0,62% | 8,00 |
| 14.10.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,15% | 32,00 |
| 13.10.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,46% | - |
| 10.10.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 0,54% | - |
| 09.10.2025 | 1,29 | 1,33 | 1,29 | 1,30 | 2,12% | - |
| 08.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,55% | - |
| 07.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | 8,00 |
| 06.10.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 03.10.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 2,96% | - |
| 02.10.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,19% | 8,00 |
| 01.10.2025 | 1,26 | 1,27 | 1,25 | 1,27 | -0,94% | - |
| 30.09.2025 | 1,26 | 1,31 | 1,25 | 1,28 | 2,57% | - |
| 29.09.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -1,11% | - |
| 26.09.2025 | 1,26 | 1,27 | 1,24 | 1,26 | 1,86% | - |
| 25.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,72% | - |
| 24.09.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,48% | - |
| 23.09.2025 | 1,26 | 1,26 | 1,22 | 1,25 | -0,08% | - |
| 22.09.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,71% | - |
| 19.09.2025 | 1,27 | 1,30 | 1,20 | 1,26 | -0,55% | - |
| 18.09.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,24% | - |
| 17.09.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,08% | - |
| 16.09.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,39% | 8,00 |
| 15.09.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -1,77% | - |
| 11.09.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,70% | 4,00 |
| 10.09.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 1,57% | - |
| 05.09.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,78% | - |
| 04.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | - |
| 03.09.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,70% | - |
| 02.09.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 0,31% | - |
| 01.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,92% | 8,00 |
| 29.08.2025 | 1,30 | 1,32 | 1,29 | 1,30 | 0,62% | 3.900,00 |
| 28.08.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,46% | - |
| 27.08.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,93% | - |
| 26.08.2025 | 1,29 | 1,29 | 1,25 | 1,29 | -1,30% | - |
| 25.08.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -1,21% | - |
| 22.08.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,08% | - |
| 21.08.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,61% | - |
| 20.08.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,68% | - |
| 19.08.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 18.08.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,83% | - |
| 15.08.2025 | 1,34 | 1,37 | 1,33 | 1,33 | -4,72% | - |
| 14.08.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -0,14% | 14,00 |
| 13.08.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,57% | 109,00 |
| 12.08.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -0,78% | - |
| 11.08.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,14% | 12,00 |
| 08.08.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -0,21% | 4,00 |
| 07.08.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,93% | - |
| 06.08.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -0,57% | - |
| 05.08.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,29% | 12,00 |
| 04.08.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,58% | 24,00 |
| 01.08.2025 | 1,41 | 1,42 | 1,38 | 1,39 | 1,38% | - |
| 31.07.2025 | 1,37 | 1,40 | 1,36 | 1,37 | -0,22% | - |
| 30.07.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,18% | - |
| 29.07.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,82% | - |
| 28.07.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,97% | - |
| 25.07.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 24.07.2025 | 1,32 | 1,35 | 1,32 | 1,33 | -0,82% | - |