1,260€
2,19%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,26 | 1,29 | 1,25 | 1,26 | 0,08% | 1.006,00 |
| 26.06.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | 1.016,00 |
| 25.06.2025 | 1,27 | 1,27 | 1,23 | 1,26 | -0,71% | 76,00 |
| 24.06.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,04% | 260,00 |
| 23.06.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 1,05% | - |
| 20.06.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -0,16% | - |
| 19.06.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,72% | - |
| 18.06.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -0,63% | - |
| 17.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,48% | - |
| 16.06.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,40% | - |
| 13.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,64% | - |
| 12.06.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,80% | 16,00 |
| 11.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,87% | - |
| 10.06.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,55% | - |
| 09.06.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,94% | 10,00 |
| 06.06.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 1,02% | 12,00 |
| 05.06.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,24% | 4,00 |
| 04.06.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,86% | 4,00 |
| 03.06.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 2,79% | - |
| 02.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 30.05.2025 | 1,27 | 1,29 | 1,22 | 1,27 | -1,09% | - |
| 29.05.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 28.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,31% | - |
| 27.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,19% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,08% | - |
| 23.05.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 0,08% | 24,00 |
| 22.05.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 21.05.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,08% | 2,00 |
| 20.05.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,08% | 87,00 |
| 19.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -5,02% | - |
| 16.05.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,08% | - |
| 15.05.2025 | 1,30 | 1,30 | 1,24 | 1,30 | -0,23% | - |
| 14.05.2025 | 1,31 | 1,31 | 1,29 | 1,31 | 0,69% | - |
| 13.05.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -0,77% | 8,00 |
| 12.05.2025 | 1,30 | 1,31 | 1,24 | 1,31 | 0,23% | 100,00 |
| 09.05.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 1,32% | - |
| 08.05.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,08% | - |
| 07.05.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,86% | - |
| 06.05.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 1,67% | - |
| 05.05.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,08% | 28,00 |
| 02.05.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,32% | - |
| 30.04.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,16% | 6.810,00 |
| 29.04.2025 | 1,25 | 1,26 | 1,24 | 1,25 | 0,89% | - |
| 28.04.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,08% | - |
| 25.04.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,65% | - |
| 24.04.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,90% | 6,00 |
| 23.04.2025 | 1,22 | 1,22 | 1,16 | 1,22 | -0,65% | 8,00 |
| 22.04.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,15% | 4,00 |
| 17.04.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,75% | - |
| 16.04.2025 | 1,20 | 1,22 | 1,18 | 1,20 | 0,00% | - |
| 15.04.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,50% | - |
| 14.04.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 1,18% | - |
| 11.04.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -0,08% | 317,00 |
| 10.04.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -8,07% | - |
| 09.04.2025 | 1,19 | 1,29 | 1,18 | 1,29 | 5,66% | - |
| 08.04.2025 | 1,22 | 1,23 | 1,18 | 1,22 | -1,13% | - |
| 07.04.2025 | 1,20 | 1,25 | 1,19 | 1,23 | -0,56% | - |
| 04.04.2025 | 1,23 | 1,24 | 1,21 | 1,24 | 0,81% | 130,00 |
| 03.04.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -0,73% | 2,00 |
| 02.04.2025 | 1,24 | 1,26 | 1,24 | 1,24 | -0,64% | - |
| 01.04.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 1,13% | - |
| 31.03.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 1,23% | - |
| 28.03.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,25% | - |
| 27.03.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,25% | - |
| 26.03.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,16% | - |
| 25.03.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,08% | - |
| 24.03.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | 36,00 |
| 21.03.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 1,09% | - |
| 20.03.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,17% | - |
| 19.03.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,08% | - |
| 18.03.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -1,48% | - |
| 17.03.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,92% | - |
| 14.03.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,25% | - |
| 13.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,50% | - |
| 12.03.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,67% | 20,00 |
| 11.03.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,58% | 22,00 |
| 10.03.2025 | 1,21 | 1,22 | 1,17 | 1,21 | 0,50% | - |
| 07.03.2025 | 1,20 | 1,21 | 1,16 | 1,20 | -0,66% | 3.400,00 |
| 06.03.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 1,08% | - |
| 05.03.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -2,99% | - |
| 04.03.2025 | 1,25 | 1,26 | 1,23 | 1,24 | 1,90% | - |
| 03.03.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -1,14% | - |
| 28.02.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,41% | 26,00 |
| 27.02.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 1,66% | - |
| 26.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,50% | 10,00 |
| 25.02.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,50% | - |
| 24.02.2025 | 1,20 | 1,21 | 1,18 | 1,20 | -0,41% | - |
| 21.02.2025 | 1,21 | 1,21 | 1,18 | 1,21 | 2,55% | - |
| 20.02.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -2,00% | - |
| 19.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 18.02.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 17.02.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 0,17% | 10,00 |
| 14.02.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,25% | - |
| 13.02.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -1,08% | - |
| 12.02.2025 | 1,21 | 1,22 | 1,20 | 1,20 | 1,01% | 2,00 |
| 11.02.2025 | 1,20 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 10.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 07.02.2025 | 1,19 | 1,19 | 1,17 | 1,19 | -0,75% | - |
| 06.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 05.02.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,08% | 8,00 |