155,330$
1,23%
Echtzeit-Aktienkurs Futu Holdings Limited
Bid:
Ask:
Aktienkurse zur Futu Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 153,00 | 155,98 | 149,80 | 155,39 | 1,27% | 131.081,00 |
| 19.02.2026 | 152,01 | 153,55 | 151,02 | 153,44 | 0,68% | 217.995,00 |
| 18.02.2026 | 149,65 | 152,93 | 149,63 | 152,41 | 2,32% | 125.565,00 |
| 17.02.2026 | 146,88 | 149,64 | 146,00 | 148,96 | 1,49% | 118.539,00 |
| 13.02.2026 | 146,69 | 147,97 | 143,61 | 146,78 | -0,58% | 182.489,00 |
| 12.02.2026 | 154,72 | 155,84 | 145,32 | 147,63 | -4,61% | 316.601,00 |
| 11.02.2026 | 159,28 | 160,14 | 152,65 | 154,76 | -2,11% | 131.780,00 |
| 10.02.2026 | 157,38 | 160,88 | 156,31 | 158,10 | 1,14% | 400.359,00 |
| 09.02.2026 | 153,87 | 157,85 | 151,38 | 156,32 | 3,26% | 319.028,00 |
| 06.02.2026 | 152,06 | 153,32 | 150,34 | 151,39 | 0,93% | 116.241,00 |
| 05.02.2026 | 155,32 | 155,57 | 147,18 | 150,00 | -2,19% | 693.467,00 |
| 04.02.2026 | 160,04 | 160,36 | 150,88 | 153,36 | -4,02% | 291.920,00 |
| 03.02.2026 | 164,00 | 164,97 | 157,70 | 159,79 | -1,19% | 111.896,00 |
| 02.02.2026 | 161,31 | 163,54 | 160,00 | 161,72 | -0,52% | 65.530,00 |
| 30.01.2026 | 164,73 | 166,02 | 161,70 | 162,56 | -1,41% | 159.056,00 |
| 29.01.2026 | 169,87 | 171,33 | 163,87 | 164,89 | -2,06% | 162.117,00 |
| 28.01.2026 | 167,56 | 172,40 | 166,74 | 168,36 | 3,28% | 151.986,00 |
| 27.01.2026 | 165,09 | 166,12 | 163,00 | 163,02 | 0,01% | 102.241,00 |
| 26.01.2026 | 162,12 | 164,90 | 160,08 | 163,01 | 0,76% | 55.144,00 |
| 23.01.2026 | 164,56 | 165,47 | 161,25 | 161,77 | -0,11% | 132.568,00 |
| 22.01.2026 | 168,56 | 169,19 | 160,44 | 161,96 | -2,39% | 197.510,00 |
| 21.01.2026 | 172,71 | 173,82 | 163,72 | 165,93 | -2,78% | 193.630,00 |
| 20.01.2026 | 168,20 | 172,60 | 166,50 | 170,68 | -0,65% | 103.904,00 |
| 16.01.2026 | 176,70 | 178,43 | 169,16 | 171,80 | -2,71% | 123.541,00 |
| 15.01.2026 | 175,50 | 178,85 | 175,50 | 176,59 | 1,43% | 119.953,00 |
| 14.01.2026 | 184,46 | 184,46 | 172,67 | 174,10 | -5,49% | 183.500,00 |
| 13.01.2026 | 185,49 | 185,98 | 179,79 | 184,22 | -2,15% | 97.744,00 |
| 12.01.2026 | 182,25 | 189,25 | 180,03 | 188,26 | 5,47% | 123.084,00 |
| 09.01.2026 | 179,74 | 181,60 | 176,81 | 178,49 | -0,90% | 98.275,00 |
| 08.01.2026 | 175,18 | 181,00 | 175,18 | 180,11 | 1,73% | 106.442,00 |
| 07.01.2026 | 178,35 | 180,02 | 176,80 | 177,05 | -1,80% | 98.828,00 |
| 06.01.2026 | 183,00 | 188,20 | 179,91 | 180,30 | -0,38% | 184.584,00 |
| 05.01.2026 | 179,48 | 181,80 | 173,85 | 180,98 | 1,45% | 104.066,00 |
| 02.01.2026 | 169,01 | 179,00 | 168,83 | 178,40 | 8,60% | 184.881,00 |
| 31.12.2025 | 164,38 | 166,15 | 164,21 | 164,27 | -0,56% | 69.110,00 |
| 30.12.2025 | 165,63 | 168,02 | 165,00 | 165,20 | -0,50% | 78.427,00 |
| 29.12.2025 | 164,03 | 166,12 | 162,92 | 166,03 | 0,36% | 46.184,00 |
| 26.12.2025 | 164,30 | 166,15 | 163,79 | 165,44 | 0,57% | 64.387,00 |
| 24.12.2025 | 164,72 | 165,40 | 163,53 | 164,50 | -0,45% | 28.533,00 |
| 23.12.2025 | 165,38 | 165,66 | 162,77 | 165,25 | 0,06% | 84.919,00 |
| 22.12.2025 | 166,01 | 167,49 | 163,96 | 165,15 | 0,30% | 75.912,00 |
| 19.12.2025 | 165,28 | 166,24 | 164,23 | 164,66 | 0,55% | 73.603,00 |
| 18.12.2025 | 162,14 | 164,48 | 160,50 | 163,76 | 2,08% | 87.549,00 |
| 17.12.2025 | 164,94 | 166,47 | 159,92 | 160,42 | -1,79% | 112.525,00 |
| 16.12.2025 | 161,28 | 166,28 | 159,56 | 163,34 | 0,91% | 83.511,00 |
| 15.12.2025 | 171,30 | 172,42 | 161,28 | 161,87 | -5,57% | 228.746,00 |
| 12.12.2025 | 174,64 | 175,91 | 169,99 | 171,41 | -0,79% | 99.202,00 |
| 11.12.2025 | 171,28 | 175,58 | 169,95 | 172,77 | -0,31% | 67.827,00 |
| 10.12.2025 | 173,80 | 175,59 | 169,56 | 173,31 | -0,07% | 99.757,00 |
| 09.12.2025 | 170,38 | 175,05 | 166,90 | 173,44 | 0,87% | 87.626,00 |
| 08.12.2025 | 171,89 | 173,17 | 170,21 | 171,95 | 0,35% | 128.989,00 |
| 05.12.2025 | 173,26 | 174,50 | 170,71 | 171,35 | 0,23% | 99.262,00 |
| 04.12.2025 | 169,67 | 175,98 | 169,67 | 170,95 | 1,59% | 122.398,00 |
| 03.12.2025 | 169,49 | 169,60 | 167,59 | 168,28 | -0,75% | 86.702,00 |
| 02.12.2025 | 169,66 | 173,05 | 168,63 | 169,56 | -0,42% | 97.631,00 |
| 01.12.2025 | 168,75 | 170,51 | 165,53 | 170,27 | 0,25% | 44.499,00 |
| 28.11.2025 | 170,81 | 170,90 | 167,10 | 169,85 | 0,21% | 78.830,00 |
| 26.11.2025 | 169,78 | 172,87 | 168,67 | 169,49 | 0,69% | 216.770,00 |
| 25.11.2025 | 170,74 | 172,18 | 166,27 | 168,33 | -1,81% | 85.731,00 |
| 24.11.2025 | 164,20 | 172,21 | 163,61 | 171,44 | 6,18% | 134.731,00 |
| 21.11.2025 | 152,99 | 163,51 | 151,54 | 161,46 | 5,04% | 226.973,00 |
| 20.11.2025 | 167,51 | 170,60 | 153,48 | 153,72 | -7,40% | 385.669,00 |
| 19.11.2025 | 170,00 | 171,50 | 163,24 | 166,00 | -1,13% | 251.733,00 |
| 18.11.2025 | 174,00 | 176,32 | 164,02 | 167,89 | -0,46% | 225.671,00 |
| 17.11.2025 | 169,90 | 170,30 | 165,77 | 168,67 | 1,80% | 175.881,00 |
| 14.11.2025 | 176,59 | 176,59 | 165,61 | 165,69 | -7,81% | 362.810,00 |
| 13.11.2025 | 187,28 | 187,52 | 176,78 | 179,72 | -3,53% | 165.145,00 |
| 12.11.2025 | 187,47 | 188,66 | 183,80 | 186,30 | -0,10% | 97.065,00 |
| 11.11.2025 | 187,00 | 187,71 | 183,95 | 186,49 | -0,77% | 80.343,00 |
| 10.11.2025 | 190,01 | 190,78 | 186,73 | 187,94 | 1,47% | 82.190,00 |
| 07.11.2025 | 183,88 | 185,63 | 176,34 | 185,21 | 0,60% | 226.179,00 |
| 06.11.2025 | 189,78 | 192,13 | 182,83 | 184,11 | -1,93% | 148.678,00 |
| 05.11.2025 | 180,58 | 191,16 | 178,13 | 187,73 | 4,49% | 243.948,00 |
| 04.11.2025 | 189,14 | 190,40 | 179,14 | 179,67 | -7,44% | 329.712,00 |
| 03.11.2025 | 200,12 | 202,41 | 191,88 | 194,12 | -2,51% | 116.207,00 |
| 31.10.2025 | 190,07 | 201,39 | 190,07 | 199,12 | 5,01% | 277.613,00 |
| 30.10.2025 | 195,40 | 197,47 | 188,62 | 189,63 | -3,92% | 308.522,00 |
| 29.10.2025 | 189,55 | 200,00 | 189,54 | 197,36 | 5,10% | 363.132,00 |
| 28.10.2025 | 179,74 | 189,50 | 178,05 | 187,79 | 3,14% | 250.307,00 |
| 27.10.2025 | 183,76 | 186,23 | 181,35 | 182,08 | 2,07% | 152.147,00 |
| 24.10.2025 | 171,47 | 183,40 | 171,47 | 178,39 | 4,49% | 306.145,00 |
| 23.10.2025 | 166,63 | 171,00 | 164,34 | 170,72 | 3,67% | 166.789,00 |
| 22.10.2025 | 168,74 | 169,15 | 163,08 | 164,67 | -2,70% | 163.727,00 |
| 21.10.2025 | 166,52 | 169,50 | 164,93 | 169,24 | 3,48% | 175.986,00 |
| 17.10.2025 | 152,36 | 165,98 | 151,16 | 163,55 | 4,45% | 389.148,00 |
| 16.10.2025 | 159,31 | 160,46 | 155,52 | 156,58 | -0,47% | 327.625,00 |
| 15.10.2025 | 162,28 | 167,45 | 156,73 | 157,32 | -0,69% | 251.839,00 |
| 14.10.2025 | 157,16 | 160,74 | 154,99 | 158,42 | -1,84% | 289.939,00 |
| 13.10.2025 | 161,79 | 165,88 | 160,90 | 161,39 | 4,55% | 217.246,00 |
| 10.10.2025 | 172,63 | 173,22 | 151,64 | 154,37 | -11,23% | 785.079,00 |
| 09.10.2025 | 178,00 | 179,55 | 172,80 | 173,90 | -2,70% | 224.165,00 |
| 08.10.2025 | 172,58 | 179,35 | 172,17 | 178,72 | 4,61% | 304.359,00 |
| 07.10.2025 | 173,36 | 179,39 | 170,73 | 170,84 | -1,27% | 302.639,00 |
| 06.10.2025 | 170,00 | 175,01 | 169,29 | 173,04 | 1,77% | 159.555,00 |
| 03.10.2025 | 168,50 | 171,00 | 164,70 | 170,03 | 2,29% | 266.126,00 |
| 02.10.2025 | 179,00 | 185,31 | 164,29 | 166,22 | -5,76% | 644.193,00 |
| 01.10.2025 | 173,33 | 177,97 | 172,88 | 176,38 | 1,38% | 149.510,00 |
| 30.09.2025 | 174,03 | 179,25 | 172,38 | 173,98 | 0,15% | 176.808,00 |
| 29.09.2025 | 178,20 | 179,90 | 170,88 | 173,72 | 0,63% | 131.314,00 |
| 26.09.2025 | 175,24 | 178,95 | 168,72 | 172,63 | -3,68% | 281.237,00 |