49,260€
1,87%
Echtzeit-Aktienkurs HONGKONG EXCH. (BL 100)
Bid:
Ask:
Aktienkurse zur HONGKONG EXCH. (BL 100) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 47,74 | 47,74 | 47,03 | 47,38 | -1,93% | - |
| 24.07.2025 | 48,46 | 48,71 | 48,28 | 48,32 | 1,38% | - |
| 23.07.2025 | 47,71 | 47,82 | 47,24 | 47,66 | 0,64% | - |
| 22.07.2025 | 47,07 | 47,43 | 46,94 | 47,36 | 0,75% | - |
| 21.07.2025 | 47,06 | 47,32 | 46,98 | 47,00 | -0,16% | - |
| 18.07.2025 | 46,82 | 47,58 | 46,76 | 47,08 | -0,13% | - |
| 17.07.2025 | 46,71 | 47,35 | 46,69 | 47,14 | 0,89% | - |
| 16.07.2025 | 46,50 | 46,74 | 46,44 | 46,73 | -0,64% | - |
| 15.07.2025 | 46,28 | 47,07 | 46,17 | 47,03 | 1,38% | - |
| 14.07.2025 | 46,30 | 46,43 | 46,04 | 46,39 | 0,75% | - |
| 11.07.2025 | 46,90 | 47,03 | 45,97 | 46,04 | 2,14% | - |
| 10.07.2025 | 44,79 | 45,18 | 44,73 | 45,08 | 0,75% | - |
| 09.07.2025 | 44,59 | 45,38 | 44,39 | 44,74 | -0,97% | - |
| 08.07.2025 | 45,06 | 45,32 | 44,86 | 45,18 | 2,13% | - |
| 07.07.2025 | 44,08 | 44,63 | 43,92 | 44,24 | -1,08% | - |
| 04.07.2025 | 44,64 | 44,84 | 44,49 | 44,72 | -1,08% | - |
| 03.07.2025 | 45,13 | 45,28 | 44,74 | 45,21 | -1,27% | - |
| 02.07.2025 | 45,44 | 45,96 | 45,44 | 45,79 | 1,00% | - |
| 01.07.2025 | 45,06 | 45,40 | 44,96 | 45,33 | -0,38% | 112,00 |
| 30.06.2025 | 45,63 | 45,82 | 45,23 | 45,51 | -0,16% | - |
| 27.06.2025 | 45,85 | 45,90 | 45,38 | 45,58 | -0,60% | - |
| 26.06.2025 | 45,61 | 45,91 | 45,51 | 45,85 | -0,08% | - |
| 25.06.2025 | 45,87 | 46,37 | 45,79 | 45,89 | 0,32% | - |
| 24.06.2025 | 45,13 | 45,76 | 45,12 | 45,74 | 3,93% | - |
| 23.06.2025 | 43,94 | 44,30 | 43,83 | 44,01 | 1,73% | - |
| 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% | - |