43,878€
-1,62%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,58 | 43,95 | 43,55 | 43,88 | -1,95% | 525,00 |
| 01.04.2026 | 44,23 | 44,75 | 43,98 | 44,75 | 3,12% | - |
| 31.03.2026 | 43,00 | 43,48 | 42,88 | 43,40 | 1,78% | - |
| 30.03.2026 | 42,21 | 43,00 | 42,14 | 42,64 | -0,07% | - |
| 27.03.2026 | 43,27 | 43,35 | 42,62 | 42,67 | -1,15% | 3.680,00 |
| 26.03.2026 | 43,27 | 43,39 | 43,08 | 43,16 | -1,71% | - |
| 25.03.2026 | 43,65 | 43,97 | 43,59 | 43,92 | 3,94% | - |
| 24.03.2026 | 42,91 | 43,05 | 42,20 | 42,25 | -0,81% | 17.632,00 |
| 23.03.2026 | 42,06 | 43,07 | 42,01 | 42,60 | -1,50% | 11.200,00 |
| 20.03.2026 | 43,74 | 43,75 | 43,17 | 43,25 | -1,10% | 11.600,00 |
| 19.03.2026 | 44,33 | 44,38 | 43,55 | 43,73 | 0,40% | - |
| 18.03.2026 | 44,53 | 44,66 | 43,50 | 43,55 | -2,57% | 14.500,00 |
| 17.03.2026 | 45,00 | 45,19 | 44,63 | 44,70 | -1,66% | 16.500,00 |
| 16.03.2026 | 45,44 | 45,55 | 45,20 | 45,45 | 1,38% | 13.579,00 |
| 13.03.2026 | 44,62 | 44,89 | 44,43 | 44,84 | 0,32% | - |
| 12.03.2026 | 44,89 | 45,08 | 44,53 | 44,69 | -1,20% | - |
| 11.03.2026 | 45,15 | 45,28 | 44,98 | 45,23 | -1,88% | - |
| 10.03.2026 | 45,61 | 47,10 | 45,38 | 46,10 | 1,79% | 6.000,00 |
| 09.03.2026 | 44,92 | 45,65 | 44,75 | 45,29 | 0,45% | 2.100,00 |
| 06.03.2026 | 45,64 | 45,95 | 45,09 | 45,09 | 1,82% | - |
| 05.03.2026 | 45,06 | 45,08 | 44,28 | 44,28 | -1,31% | - |
| 04.03.2026 | 44,21 | 44,99 | 44,21 | 44,87 | 0,40% | - |
| 03.03.2026 | 45,02 | 45,16 | 44,35 | 44,69 | -0,87% | - |
| 02.03.2026 | 44,71 | 45,24 | 44,63 | 45,08 | 0,09% | - |
| 27.02.2026 | 45,36 | 45,43 | 44,94 | 45,04 | 0,99% | - |
| 26.02.2026 | 44,63 | 45,07 | 44,54 | 44,60 | -0,31% | - |
| 25.02.2026 | 44,68 | 44,82 | 44,51 | 44,74 | -0,51% | - |
| 24.02.2026 | 44,73 | 45,26 | 44,73 | 44,97 | -0,01% | - |
| 23.02.2026 | 45,23 | 45,25 | 44,96 | 44,97 | 0,14% | - |
| 20.02.2026 | 44,45 | 45,54 | 44,14 | 44,91 | 0,38% | 8.000,00 |
| 19.02.2026 | 45,29 | 45,29 | 44,49 | 44,74 | -0,64% | 12.800,00 |
| 18.02.2026 | 44,09 | 45,41 | 44,09 | 45,03 | 2,13% | - |
| 17.02.2026 | 44,09 | 44,10 | 44,09 | 44,09 | -0,32% | - |
| 16.02.2026 | 44,06 | 44,32 | 44,06 | 44,24 | 1,14% | - |
| 13.02.2026 | 43,80 | 43,86 | 43,59 | 43,74 | -1,16% | 650,00 |
| 12.02.2026 | 44,50 | 44,60 | 44,25 | 44,25 | -0,93% | - |
| 11.02.2026 | 44,95 | 45,25 | 44,67 | 44,67 | -0,72% | - |
| 10.02.2026 | 44,76 | 45,33 | 44,73 | 44,99 | -0,68% | - |
| 09.02.2026 | 45,28 | 45,30 | 44,75 | 45,30 | 1,22% | - |
| 06.02.2026 | 44,20 | 44,78 | 44,19 | 44,75 | -0,33% | 5.200,00 |
| 05.02.2026 | 44,82 | 45,17 | 44,75 | 44,90 | -1,56% | 7.200,00 |
| 04.02.2026 | 45,72 | 45,81 | 45,35 | 45,61 | 0,15% | 9.013,00 |
| 03.02.2026 | 45,80 | 45,91 | 45,55 | 45,55 | -2,17% | 795,00 |
| 02.02.2026 | 45,47 | 46,72 | 45,46 | 46,56 | 0,07% | 1.810,00 |
| 30.01.2026 | 46,06 | 46,56 | 46,04 | 46,52 | -2,39% | - |
| 29.01.2026 | 47,47 | 47,70 | 47,29 | 47,66 | 1,36% | - |
| 28.01.2026 | 46,90 | 47,20 | 46,75 | 47,03 | 2,63% | - |
| 27.01.2026 | 46,43 | 46,54 | 45,48 | 45,82 | 0,02% | - |
| 26.01.2026 | 45,80 | 45,86 | 45,64 | 45,81 | 0,65% | 4.800,00 |
| 23.01.2026 | 46,09 | 46,25 | 45,52 | 45,52 | -1,74% | 4.800,00 |
| 22.01.2026 | 46,76 | 46,92 | 46,32 | 46,32 | -1,29% | 176,00 |
| 21.01.2026 | 46,53 | 47,00 | 46,46 | 46,92 | 2,10% | - |
| 20.01.2026 | 46,97 | 46,97 | 45,93 | 45,96 | -4,34% | - |
| 19.01.2026 | 47,53 | 48,06 | 47,44 | 48,04 | -0,44% | - |
| 16.01.2026 | 48,23 | 48,34 | 48,12 | 48,26 | -0,59% | - |
| 15.01.2026 | 48,19 | 48,62 | 48,18 | 48,54 | 1,62% | 5.588,00 |
| 14.01.2026 | 47,73 | 47,85 | 47,60 | 47,77 | 1,79% | - |
| 13.01.2026 | 46,96 | 47,41 | 46,87 | 46,93 | 0,10% | 1.484,00 |
| 12.01.2026 | 46,69 | 46,91 | 46,56 | 46,88 | -1,08% | - |
| 09.01.2026 | 46,75 | 47,75 | 46,75 | 47,39 | 1,70% | 108,00 |
| 08.01.2026 | 46,51 | 47,01 | 46,47 | 46,60 | -0,62% | - |
| 07.01.2026 | 47,08 | 47,23 | 46,86 | 46,89 | -0,52% | 5.600,00 |
| 06.01.2026 | 47,26 | 47,54 | 47,05 | 47,14 | 2,77% | - |
| 05.01.2026 | 46,19 | 46,52 | 45,87 | 45,87 | 1,61% | 1.464,00 |
| 02.01.2026 | 45,37 | 45,54 | 45,14 | 45,14 | -0,35% | - |
| 30.12.2025 | 44,68 | 45,30 | 44,51 | 45,30 | 1,59% | 250,00 |
| 29.12.2025 | 44,87 | 44,89 | 44,45 | 44,59 | 0,24% | - |
| 23.12.2025 | 44,69 | 44,72 | 44,05 | 44,49 | -0,03% | - |
| 22.12.2025 | 44,53 | 44,66 | 44,44 | 44,50 | -0,57% | - |
| 19.12.2025 | 44,53 | 44,80 | 44,19 | 44,75 | 1,52% | - |
| 18.12.2025 | 43,75 | 44,50 | 43,74 | 44,09 | 1,31% | - |
| 17.12.2025 | 43,61 | 43,79 | 43,39 | 43,51 | 0,36% | - |
| 16.12.2025 | 43,32 | 43,46 | 43,25 | 43,36 | -1,66% | - |
| 15.12.2025 | 44,24 | 44,25 | 43,97 | 44,09 | 0,50% | - |
| 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 |