44,133€
2,77%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 43,94 | 44,30 | 43,92 | 44,13 | 2,00% | - |
| 20.06.2025 | 43,39 | 44,01 | 43,20 | 43,26 | 0,35% | - |
| 19.06.2025 | 43,47 | 43,57 | 43,11 | 43,11 | -3,50% | - |
| 18.06.2025 | 44,67 | 44,77 | 44,55 | 44,68 | -2,25% | - |
| 17.06.2025 | 45,43 | 45,76 | 45,33 | 45,71 | -1,17% | - |
| 16.06.2025 | 45,92 | 46,33 | 45,89 | 46,25 | 2,01% | - |
| 13.06.2025 | 45,51 | 45,85 | 45,30 | 45,34 | -0,27% | - |
| 12.06.2025 | 45,77 | 45,92 | 45,08 | 45,46 | -2,40% | - |
| 11.06.2025 | 46,86 | 47,07 | 46,49 | 46,57 | 0,61% | - |
| 10.06.2025 | 46,13 | 46,71 | 46,01 | 46,29 | -0,14% | - |
| 09.06.2025 | 46,12 | 46,43 | 45,93 | 46,35 | 2,57% | - |
| 06.06.2025 | 44,86 | 45,32 | 44,75 | 45,19 | 0,23% | - |
| 05.06.2025 | 44,89 | 45,33 | 44,79 | 45,09 | -0,25% | - |
| 04.06.2025 | 45,06 | 45,24 | 44,87 | 45,21 | 1,82% | - |
| 03.06.2025 | 43,99 | 44,41 | 43,94 | 44,40 | 0,55% | - |
| 02.06.2025 | 43,52 | 44,21 | 43,48 | 44,15 | -0,15% | - |
| 30.05.2025 | 44,19 | 44,87 | 44,02 | 44,22 | -0,75% | - |
| 29.05.2025 | 45,28 | 45,34 | 44,40 | 44,55 | 1,15% | - |
| 28.05.2025 | 44,00 | 44,32 | 43,75 | 44,04 | -1,70% | - |
| 27.05.2025 | 44,22 | 44,81 | 44,10 | 44,80 | 3,60% | - |
| 26.05.2025 | 43,37 | 43,47 | 43,13 | 43,25 | 0,07% | - |
| 23.05.2025 | 43,61 | 43,79 | 43,21 | 43,22 | -1,08% | - |
| 22.05.2025 | 43,69 | 43,81 | 43,37 | 43,69 | -0,23% | - |
| 21.05.2025 | 43,92 | 44,23 | 43,65 | 43,79 | 2,16% | - |
| 20.05.2025 | 42,89 | 43,14 | 42,76 | 42,86 | -0,81% | - |
| 19.05.2025 | 43,23 | 43,50 | 42,91 | 43,21 | -0,39% | - |
| 16.05.2025 | 43,11 | 43,41 | 42,95 | 43,38 | 1,14% | - |
| 15.05.2025 | 43,06 | 43,22 | 42,69 | 42,89 | -1,45% | - |
| 14.05.2025 | 43,40 | 43,55 | 43,20 | 43,53 | 0,14% | - |
| 13.05.2025 | 43,35 | 43,58 | 43,05 | 43,46 | -2,26% | - |
| 12.05.2025 | 43,24 | 44,77 | 43,16 | 44,47 | 4,66% | - |
| 09.05.2025 | 42,71 | 42,73 | 42,41 | 42,49 | 0,90% | - |
| 08.05.2025 | 41,89 | 42,26 | 41,62 | 42,11 | 1,29% | - |
| 07.05.2025 | 41,58 | 41,97 | 41,26 | 41,57 | 1,03% | - |
| 06.05.2025 | 40,96 | 41,44 | 40,69 | 41,15 | 2,41% | - |
| 05.05.2025 | 39,93 | 40,43 | 39,90 | 40,18 | -0,35% | - |
| 02.05.2025 | 39,99 | 40,39 | 39,78 | 40,32 | 4,72% | 113,00 |
| 30.04.2025 | 38,62 | 38,65 | 38,19 | 38,50 | 1,61% | - |
| 29.04.2025 | 37,85 | 38,07 | 37,67 | 37,89 | -0,66% | - |
| 28.04.2025 | 38,18 | 38,46 | 38,03 | 38,14 | -0,90% | - |
| 25.04.2025 | 38,87 | 38,90 | 38,28 | 38,49 | -0,32% | - |
| 24.04.2025 | 38,30 | 38,69 | 38,06 | 38,61 | -0,46% | - |
| 23.04.2025 | 38,83 | 39,35 | 38,45 | 38,79 | 1,78% | - |
| 22.04.2025 | 37,26 | 38,15 | 37,19 | 38,11 | 2,52% | - |
| 17.04.2025 | 37,53 | 37,74 | 37,06 | 37,17 | 0,64% | - |
| 16.04.2025 | 36,62 | 37,76 | 36,62 | 36,94 | -1,39% | - |
| 15.04.2025 | 37,29 | 37,62 | 37,11 | 37,46 | -3,44% | - |
| 14.04.2025 | 37,77 | 38,95 | 37,55 | 38,80 | 8,32% | - |
| 11.04.2025 | 36,17 | 36,28 | 34,81 | 35,82 | 2,07% | - |
| 10.04.2025 | 36,28 | 36,62 | 34,40 | 35,09 | -4,21% | - |
| 09.04.2025 | 34,56 | 36,72 | 33,92 | 36,63 | 9,31% | - |
| 08.04.2025 | 34,45 | 35,54 | 32,80 | 33,51 | -2,19% | - |
| 07.04.2025 | 34,64 | 36,01 | 33,58 | 34,26 | -9,81% | 2.020,00 |
| 04.04.2025 | 40,17 | 40,48 | 37,50 | 37,99 | -5,27% | - |
| 03.04.2025 | 40,47 | 40,67 | 39,64 | 40,10 | -3,93% | - |
| 02.04.2025 | 41,78 | 42,34 | 41,50 | 41,74 | 1,03% | - |
| 01.04.2025 | 41,35 | 41,72 | 41,11 | 41,32 | 0,47% | 100,00 |
| 31.03.2025 | 40,52 | 41,25 | 40,49 | 41,12 | -0,93% | - |
| 28.03.2025 | 42,15 | 42,85 | 41,49 | 41,51 | -2,47% | - |
| 27.03.2025 | 42,80 | 43,10 | 42,55 | 42,56 | 0,34% | - |
| 26.03.2025 | 42,14 | 42,42 | 41,87 | 42,42 | 1,49% | - |
| 25.03.2025 | 41,88 | 42,35 | 41,62 | 41,79 | -2,43% | - |
| 24.03.2025 | 42,36 | 42,84 | 42,03 | 42,83 | -0,21% | - |
| 21.03.2025 | 42,87 | 43,02 | 42,55 | 42,92 | -1,48% | - |
| 20.03.2025 | 43,70 | 44,86 | 43,13 | 43,57 | -1,40% | 2.075,00 |
| 19.03.2025 | 44,25 | 44,76 | 43,75 | 44,19 | 0,99% | - |
| 18.03.2025 | 43,85 | 44,03 | 43,67 | 43,76 | -1,24% | - |
| 17.03.2025 | 43,22 | 44,34 | 43,01 | 44,31 | 4,73% | - |
| 14.03.2025 | 42,14 | 42,57 | 41,96 | 42,31 | 3,77% | 80,00 |
| 13.03.2025 | 40,65 | 41,45 | 40,56 | 40,77 | -1,07% | - |
| 12.03.2025 | 41,17 | 41,49 | 40,83 | 41,21 | 0,15% | - |
| 11.03.2025 | 41,18 | 41,51 | 40,61 | 41,15 | 0,94% | - |
| 10.03.2025 | 41,92 | 42,03 | 40,75 | 40,76 | -4,35% | - |
| 07.03.2025 | 42,66 | 43,25 | 42,27 | 42,62 | -2,00% | - |
| 06.03.2025 | 43,51 | 43,77 | 42,69 | 43,49 | 2,56% | - |
| 05.03.2025 | 41,89 | 42,90 | 41,37 | 42,40 | 3,41% | - |
| 04.03.2025 | 41,59 | 41,61 | 40,65 | 41,00 | -1,25% | - |
| 03.03.2025 | 41,74 | 42,19 | 41,41 | 41,52 | -4,36% | - |
| 28.02.2025 | 42,99 | 44,51 | 42,80 | 43,41 | -2,24% | - |
| 27.02.2025 | 45,08 | 45,26 | 44,36 | 44,41 | 0,53% | 350,00 |
| 26.02.2025 | 44,38 | 44,63 | 43,91 | 44,17 | 4,99% | - |
| 25.02.2025 | 41,95 | 42,37 | 41,80 | 42,07 | -1,35% | - |
| 24.02.2025 | 42,42 | 42,65 | 41,38 | 42,65 | -0,63% | - |
| 21.02.2025 | 42,50 | 43,55 | 42,48 | 42,92 | 4,84% | - |
| 20.02.2025 | 40,48 | 41,67 | 40,27 | 40,94 | -1,77% | - |
| 19.02.2025 | 41,52 | 41,82 | 41,21 | 41,68 | -0,72% | 240,00 |
| 18.02.2025 | 41,68 | 42,01 | 41,30 | 41,98 | 0,53% | - |
| 17.02.2025 | 41,82 | 41,95 | 41,65 | 41,76 | 0,94% | - |
| 14.02.2025 | 41,46 | 41,69 | 41,13 | 41,37 | 3,49% | - |
| 13.02.2025 | 40,75 | 40,75 | 39,90 | 39,98 | -4,93% | - |
| 12.02.2025 | 40,95 | 42,06 | 40,89 | 42,05 | 5,32% | - |
| 11.02.2025 | 39,79 | 39,99 | 39,31 | 39,92 | 0,01% | - |
| 10.02.2025 | 39,74 | 39,97 | 39,63 | 39,92 | 1,79% | - |
| 07.02.2025 | 39,12 | 39,61 | 38,97 | 39,22 | 3,18% | - |
| 06.02.2025 | 38,09 | 38,36 | 37,97 | 38,01 | 0,67% | - |
| 05.02.2025 | 37,70 | 37,84 | 37,54 | 37,76 | -2,10% | - |
| 04.02.2025 | 38,70 | 38,94 | 38,57 | 38,57 | 0,61% | - |
| 03.02.2025 | 37,55 | 38,37 | 37,46 | 38,33 | 1,47% | - |
| 31.01.2025 | 37,90 | 38,01 | 37,29 | 37,78 | -1,76% | 4.000,00 |
| 30.01.2025 | 37,59 | 38,45 | 37,22 | 38,45 | 2,21% | 1.200,00 |