43,865€
0,22%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 44,25 | 44,27 | 42,20 | 43,87 | -1,00% | 65,00 |
| 11.12.2025 | 44,15 | 44,33 | 44,00 | 44,31 | -0,20% | - |
| 10.12.2025 | 44,26 | 44,58 | 44,17 | 44,40 | 1,23% | - |
| 09.12.2025 | 44,28 | 44,40 | 43,86 | 43,86 | -2,70% | - |
| 08.12.2025 | 44,73 | 45,08 | 44,51 | 45,08 | 1,11% | 35,00 |
| 05.12.2025 | 44,96 | 45,23 | 44,58 | 44,58 | -0,44% | - |
| 04.12.2025 | 44,61 | 44,82 | 44,58 | 44,78 | 1,10% | - |
| 03.12.2025 | 44,59 | 44,65 | 44,29 | 44,29 | -1,94% | 72,00 |
| 02.12.2025 | 45,27 | 45,45 | 45,17 | 45,17 | 0,02% | - |
| 01.12.2025 | 45,58 | 45,85 | 45,16 | 45,16 | -2,00% | - |
| 28.11.2025 | 45,57 | 46,08 | 45,57 | 46,08 | 0,93% | 36,00 |
| 27.11.2025 | 45,64 | 45,80 | 45,20 | 45,65 | -0,55% | - |
| 26.11.2025 | 46,04 | 46,10 | 45,52 | 45,90 | -1,94% | - |
| 25.11.2025 | 46,32 | 46,81 | 46,11 | 46,81 | 2,19% | 130,00 |
| 24.11.2025 | 46,34 | 46,75 | 45,81 | 45,81 | -0,97% | - |
| 21.11.2025 | 45,63 | 46,50 | 45,41 | 46,26 | -0,11% | - |
| 20.11.2025 | 46,42 | 46,97 | 45,56 | 46,31 | -0,05% | - |
| 19.11.2025 | 46,13 | 46,36 | 46,03 | 46,33 | 0,39% | - |
| 18.11.2025 | 46,14 | 46,61 | 45,93 | 46,15 | -1,06% | - |
| 17.11.2025 | 46,56 | 47,22 | 46,45 | 46,65 | 0,14% | - |
| 14.11.2025 | 47,14 | 47,20 | 46,59 | 46,59 | -2,99% | - |
| 13.11.2025 | 48,44 | 48,47 | 47,25 | 48,02 | 0,12% | - |
| 12.11.2025 | 48,43 | 48,92 | 47,97 | 47,97 | -0,47% | - |
| 11.11.2025 | 48,15 | 48,64 | 48,12 | 48,19 | -0,55% | - |
| 10.11.2025 | 48,40 | 48,92 | 48,29 | 48,46 | 1,98% | - |
| 07.11.2025 | 47,81 | 47,89 | 46,95 | 47,52 | -1,20% | 25,00 |
| 06.11.2025 | 48,37 | 48,43 | 47,89 | 48,09 | 0,31% | - |
| 05.11.2025 | 47,48 | 48,00 | 47,25 | 47,94 | 0,30% | - |
| 04.11.2025 | 47,53 | 47,87 | 47,17 | 47,80 | -0,20% | - |
| 03.11.2025 | 47,58 | 47,96 | 47,54 | 47,89 | 1,31% | - |
| 31.10.2025 | 47,33 | 47,35 | 46,88 | 47,27 | -1,75% | - |
| 30.10.2025 | 47,64 | 48,15 | 47,58 | 48,11 | 0,53% | - |
| 29.10.2025 | 47,83 | 47,88 | 47,75 | 47,86 | 0,76% | - |
| 28.10.2025 | 47,64 | 48,15 | 47,50 | 47,50 | -1,02% | - |
| 27.10.2025 | 48,06 | 48,11 | 47,89 | 47,99 | 2,19% | - |
| 24.10.2025 | 47,26 | 47,33 | 46,44 | 46,96 | 0,10% | - |
| 23.10.2025 | 46,60 | 47,18 | 46,51 | 46,91 | 0,70% | - |
| 22.10.2025 | 46,92 | 47,05 | 46,41 | 46,58 | -2,61% | - |
| 21.10.2025 | 47,85 | 47,96 | 47,13 | 47,83 | 0,51% | 104,00 |
| 20.10.2025 | 46,95 | 47,59 | 46,78 | 47,59 | 2,49% | - |
| 17.10.2025 | 45,64 | 46,91 | 45,20 | 46,43 | -0,31% | - |
| 16.10.2025 | 46,61 | 46,97 | 46,49 | 46,57 | -1,24% | - |
| 15.10.2025 | 47,40 | 47,59 | 46,94 | 47,16 | 1,39% | - |
| 14.10.2025 | 46,75 | 47,42 | 46,45 | 46,52 | -1,93% | 100,00 |
| 13.10.2025 | 47,43 | 48,13 | 47,27 | 47,43 | 0,88% | - |
| 10.10.2025 | 49,65 | 49,76 | 46,76 | 47,02 | -6,51% | - |
| 09.10.2025 | 50,48 | 50,61 | 50,09 | 50,29 | 2,40% | - |
| 08.10.2025 | 49,00 | 49,27 | 48,87 | 49,11 | -0,59% | - |
| 07.10.2025 | 49,32 | 49,41 | 49,31 | 49,40 | 0,18% | - |
| 06.10.2025 | 49,19 | 49,58 | 49,09 | 49,32 | 0,92% | - |
| 03.10.2025 | 49,17 | 49,34 | 48,87 | 48,87 | -0,42% | - |
| 02.10.2025 | 49,45 | 49,52 | 49,07 | 49,07 | 2,33% | - |
| 01.10.2025 | 48,32 | 48,35 | 47,96 | 47,96 | -0,66% | - |
| 30.09.2025 | 48,12 | 48,36 | 48,12 | 48,27 | 0,34% | - |
| 29.09.2025 | 48,62 | 48,75 | 48,11 | 48,11 | 1,46% | - |
| 26.09.2025 | 47,70 | 47,90 | 47,21 | 47,42 | -0,61% | - |
| 25.09.2025 | 47,72 | 47,84 | 47,45 | 47,71 | -0,81% | - |
| 24.09.2025 | 47,82 | 48,10 | 47,57 | 48,10 | 1,07% | 62,00 |
| 23.09.2025 | 47,51 | 47,88 | 47,32 | 47,59 | -0,69% | - |
| 22.09.2025 | 48,31 | 48,56 | 47,92 | 47,92 | -1,61% | - |
| 19.09.2025 | 48,25 | 49,10 | 48,02 | 48,70 | 0,46% | - |
| 18.09.2025 | 48,69 | 48,77 | 48,15 | 48,48 | -2,49% | - |
| 17.09.2025 | 49,53 | 49,73 | 49,45 | 49,72 | 1,66% | - |
| 16.09.2025 | 49,30 | 49,38 | 48,85 | 48,91 | 0,50% | - |
| 15.09.2025 | 49,27 | 49,29 | 48,66 | 48,66 | -0,34% | - |
| 12.09.2025 | 49,09 | 49,19 | 48,78 | 48,83 | -0,36% | - |
| 11.09.2025 | 48,68 | 49,26 | 48,58 | 49,00 | 1,23% | - |
| 10.09.2025 | 48,99 | 49,01 | 48,31 | 48,41 | 0,54% | - |
| 09.09.2025 | 47,73 | 48,15 | 47,28 | 48,15 | 1,14% | - |
| 08.09.2025 | 47,75 | 47,90 | 47,47 | 47,60 | 0,82% | - |
| 05.09.2025 | 47,67 | 48,05 | 47,22 | 47,22 | -1,29% | - |
| 04.09.2025 | 47,66 | 47,83 | 47,28 | 47,83 | 0,25% | 209,00 |
| 03.09.2025 | 47,97 | 48,64 | 47,71 | 47,71 | -1,45% | - |
| 02.09.2025 | 48,52 | 49,24 | 48,21 | 48,41 | -1,21% | - |
| 01.09.2025 | 49,71 | 49,89 | 49,01 | 49,01 | -1,96% | - |
| 29.08.2025 | 49,82 | 50,09 | 49,18 | 49,98 | 1,69% | - |
| 28.08.2025 | 49,13 | 49,61 | 49,06 | 49,15 | 0,42% | 76,00 |
| 27.08.2025 | 49,74 | 50,01 | 48,83 | 48,94 | -2,95% | - |
| 26.08.2025 | 50,67 | 50,78 | 49,85 | 50,43 | -0,64% | - |
| 25.08.2025 | 50,49 | 50,79 | 50,26 | 50,76 | 2,08% | - |
| 22.08.2025 | 49,21 | 49,74 | 49,16 | 49,72 | 1,67% | - |
| 21.08.2025 | 48,67 | 48,91 | 48,35 | 48,90 | 1,21% | - |
| 20.08.2025 | 48,19 | 48,61 | 48,19 | 48,32 | 1,90% | - |
| 19.08.2025 | 47,94 | 48,06 | 47,37 | 47,42 | -1,79% | - |
| 18.08.2025 | 48,15 | 48,34 | 47,77 | 48,28 | 0,92% | - |
| 15.08.2025 | 48,10 | 48,24 | 47,78 | 47,84 | 0,42% | - |
| 14.08.2025 | 47,70 | 48,09 | 47,53 | 47,65 | -1,01% | - |
| 13.08.2025 | 47,85 | 48,30 | 47,75 | 48,13 | 1,84% | - |
| 12.08.2025 | 47,00 | 47,37 | 46,73 | 47,27 | 0,43% | - |
| 11.08.2025 | 46,77 | 47,25 | 46,77 | 47,06 | 0,45% | - |
| 08.08.2025 | 46,65 | 47,18 | 46,57 | 46,85 | -0,13% | - |
| 07.08.2025 | 47,15 | 47,28 | 46,90 | 46,91 | 0,30% | - |
| 06.08.2025 | 47,13 | 47,20 | 46,66 | 46,77 | 0,62% | - |
| 05.08.2025 | 46,66 | 46,75 | 46,39 | 46,49 | 0,16% | 50,00 |
| 04.08.2025 | 46,08 | 46,43 | 46,05 | 46,41 | 2,00% | - |
| 01.08.2025 | 46,64 | 46,80 | 45,49 | 45,50 | -4,12% | 18,00 |
| 31.07.2025 | 47,78 | 47,78 | 47,38 | 47,46 | 0,19% | - |
| 30.07.2025 | 47,57 | 48,01 | 47,25 | 47,37 | -1,78% | - |
| 29.07.2025 | 48,16 | 48,79 | 48,03 | 48,23 | -1,34% | - |
| 28.07.2025 | 48,62 | 49,08 | 48,57 | 48,89 | 3,17% | - |