10,550€
-0,47%
Echtzeit-Aktienkurs Hon Hai Precision Industry Co. Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Hon Hai Precision Industry Co. Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 10,60 | 10,65 | 10,30 | 10,55 | -2,31% | - |
| 18.12.2024 | 10,75 | 10,85 | 10,60 | 10,80 | 2,37% | - |
| 17.12.2024 | 10,60 | 11,45 | 10,55 | 10,55 | 0,00% | - |
| 16.12.2024 | 10,60 | 10,75 | 10,50 | 10,55 | -2,76% | - |
| 13.12.2024 | 10,80 | 11,00 | 10,75 | 10,85 | 0,00% | - |
| 12.12.2024 | 10,90 | 11,05 | 10,80 | 10,85 | -1,36% | - |
| 11.12.2024 | 11,05 | 11,10 | 10,70 | 11,00 | 0,46% | - |
| 10.12.2024 | 11,20 | 11,30 | 10,95 | 10,95 | -3,95% | 250,00 |
| 09.12.2024 | 11,20 | 11,65 | 11,20 | 11,40 | -0,87% | - |
| 06.12.2024 | 11,65 | 11,70 | 11,40 | 11,50 | -1,29% | - |
| 05.12.2024 | 11,60 | 12,00 | 11,40 | 11,65 | -2,10% | - |
| 04.12.2024 | 11,60 | 11,95 | 11,55 | 11,90 | 3,93% | - |
| 03.12.2024 | 11,30 | 11,55 | 11,30 | 11,45 | 0,00% | - |
| 02.12.2024 | 11,40 | 11,55 | 11,25 | 11,45 | 0,44% | 1.000,00 |
| 29.11.2024 | 11,20 | 11,50 | 11,20 | 11,40 | 0,88% | 434,00 |
| 28.11.2024 | 11,40 | 11,50 | 11,30 | 11,30 | -0,88% | 661,00 |
| 27.11.2024 | 11,55 | 11,55 | 11,40 | 11,40 | -3,39% | - |
| 26.11.2024 | 11,90 | 11,90 | 11,65 | 11,80 | -2,48% | - |
| 25.11.2024 | 12,40 | 12,40 | 12,00 | 12,10 | 1,68% | 300,00 |
| 22.11.2024 | 11,70 | 12,00 | 11,70 | 11,90 | 0,85% | 500,00 |
| 21.11.2024 | 11,80 | 11,90 | 11,70 | 11,80 | -0,84% | - |
| 20.11.2024 | 11,80 | 12,05 | 11,70 | 11,90 | 1,28% | - |
| 19.11.2024 | 11,85 | 11,90 | 11,65 | 11,75 | 0,43% | - |
| 18.11.2024 | 11,80 | 11,80 | 11,65 | 11,70 | -1,68% | 500,00 |
| 15.11.2024 | 11,90 | 12,10 | 11,85 | 11,90 | -3,25% | 2,00 |
| 14.11.2024 | 12,10 | 12,30 | 11,80 | 12,30 | -0,40% | - |
| 13.11.2024 | 12,45 | 12,55 | 12,30 | 12,35 | 0,41% | - |
| 12.11.2024 | 12,30 | 12,45 | 12,25 | 12,30 | -2,38% | - |
| 11.11.2024 | 12,50 | 12,70 | 12,50 | 12,60 | 1,61% | - |
| 08.11.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 07.11.2024 | 12,50 | 12,70 | 11,90 | 12,50 | 2,46% | 180,00 |
| 06.11.2024 | 12,40 | 12,50 | 12,10 | 12,20 | 0,00% | - |
| 05.11.2024 | 12,30 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 04.11.2024 | 12,10 | 12,35 | 12,00 | 12,20 | 1,67% | - |
| 01.11.2024 | 12,00 | 12,05 | 11,60 | 12,00 | 2,56% | - |
| 31.10.2024 | 12,00 | 12,30 | 11,60 | 11,70 | -2,50% | 330,00 |
| 30.10.2024 | 12,00 | 12,20 | 11,70 | 12,00 | -0,83% | - |
| 29.10.2024 | 12,10 | 12,35 | 12,00 | 12,10 | -2,42% | 165,00 |
| 28.10.2024 | 12,40 | 12,55 | 12,25 | 12,40 | -0,40% | 50,00 |
| 25.10.2024 | 12,30 | 12,65 | 12,15 | 12,45 | 2,89% | - |
| 24.10.2024 | 12,00 | 12,25 | 11,90 | 12,10 | -2,02% | - |
| 23.10.2024 | 12,50 | 12,50 | 11,60 | 12,35 | -0,40% | - |
| 22.10.2024 | 12,20 | 12,40 | 12,15 | 12,40 | 3,33% | 157,00 |
| 21.10.2024 | 12,10 | 12,20 | 12,00 | 12,00 | -0,41% | - |
| 18.10.2024 | 11,95 | 12,25 | 11,65 | 12,05 | -0,41% | 330,00 |
| 17.10.2024 | 11,95 | 12,25 | 11,85 | 12,10 | 2,54% | - |
| 16.10.2024 | 11,70 | 11,85 | 11,50 | 11,80 | 1,29% | - |
| 15.10.2024 | 11,80 | 11,80 | 11,60 | 11,65 | 2,64% | - |
| 14.10.2024 | 11,10 | 11,60 | 11,10 | 11,35 | -0,44% | - |
| 11.10.2024 | 11,30 | 11,50 | 11,25 | 11,40 | 0,88% | - |
| 10.10.2024 | 11,30 | 11,65 | 11,25 | 11,30 | -0,44% | 1.478,00 |
| 09.10.2024 | 11,25 | 11,55 | 11,20 | 11,35 | 2,71% | - |
| 08.10.2024 | 10,80 | 11,30 | 10,40 | 11,05 | -0,45% | 200,00 |
| 07.10.2024 | 11,20 | 11,20 | 10,38 | 11,10 | 3,26% | 300,00 |
| 04.10.2024 | 10,90 | 11,20 | 10,70 | 10,75 | 1,42% | 110,00 |
| 03.10.2024 | 10,55 | 11,25 | 10,35 | 10,60 | 1,44% | - |
| 02.10.2024 | 10,60 | 10,95 | 9,53 | 10,45 | 0,97% | - |
| 01.10.2024 | 10,55 | 10,65 | 9,93 | 10,35 | -1,43% | 335,00 |
| 30.09.2024 | 10,65 | 10,80 | 10,03 | 10,50 | -2,78% | - |
| 27.09.2024 | 10,60 | 11,05 | 10,00 | 10,80 | 0,00% | - |
| 26.09.2024 | 10,50 | 11,00 | 9,90 | 10,80 | 1,41% | - |
| 25.09.2024 | 10,55 | 10,70 | 9,88 | 10,65 | 2,40% | - |
| 24.09.2024 | 10,30 | 11,40 | 10,10 | 10,40 | 3,23% | 3.000,00 |
| 23.09.2024 | 9,90 | 10,10 | 9,90 | 10,08 | 1,26% | - |
| 20.09.2024 | 9,95 | 10,05 | 9,83 | 9,95 | 0,76% | - |
| 19.09.2024 | 9,88 | 10,03 | 9,85 | 9,88 | 1,54% | - |
| 18.09.2024 | 10,15 | 10,15 | 9,68 | 9,73 | -4,66% | - |
| 17.09.2024 | 10,00 | 10,35 | 9,80 | 10,20 | 0,74% | - |
| 16.09.2024 | 10,25 | 10,25 | 9,70 | 10,13 | 3,32% | 1.260,00 |
| 13.09.2024 | 9,80 | 10,13 | 9,78 | 9,80 | -0,51% | - |
| 12.09.2024 | 10,03 | 10,05 | 9,63 | 9,85 | 0,77% | 130,00 |
| 11.09.2024 | 9,58 | 9,78 | 9,40 | 9,78 | 3,44% | - |
| 10.09.2024 | 9,40 | 9,75 | 9,40 | 9,45 | -2,07% | - |
| 09.09.2024 | 9,68 | 9,73 | 9,63 | 9,65 | -0,52% | - |
| 06.09.2024 | 9,95 | 9,98 | 9,65 | 9,70 | -1,02% | - |
| 05.09.2024 | 9,70 | 10,20 | 9,63 | 9,80 | -3,92% | - |
| 04.09.2024 | 10,13 | 10,25 | 9,98 | 10,20 | 1,75% | - |
| 03.09.2024 | 10,45 | 10,50 | 10,03 | 10,03 | -2,67% | - |
| 02.09.2024 | 10,20 | 10,35 | 10,20 | 10,30 | -0,96% | - |
| 30.08.2024 | 10,20 | 10,45 | 10,20 | 10,40 | 1,96% | - |
| 29.08.2024 | 10,35 | 10,55 | 10,20 | 10,20 | -1,92% | - |
| 28.08.2024 | 10,40 | 11,00 | 10,33 | 10,40 | 2,46% | - |
| 27.08.2024 | 10,15 | 11,05 | 10,13 | 10,15 | -0,49% | - |
| 26.08.2024 | 10,00 | 10,30 | 10,00 | 10,20 | 0,00% | - |
| 23.08.2024 | 10,15 | 10,35 | 10,03 | 10,20 | 1,75% | - |
| 22.08.2024 | 10,00 | 10,78 | 9,95 | 10,03 | -2,67% | - |
| 21.08.2024 | 10,30 | 10,40 | 10,10 | 10,30 | -0,96% | - |
| 20.08.2024 | 10,40 | 10,60 | 10,23 | 10,40 | -1,42% | - |
| 19.08.2024 | 10,55 | 10,60 | 10,35 | 10,55 | 1,93% | - |
| 16.08.2024 | 10,35 | 10,40 | 10,13 | 10,35 | 0,49% | 100,00 |
| 15.08.2024 | 10,00 | 10,40 | 10,00 | 10,30 | -3,29% | 1.090,00 |
| 14.08.2024 | 10,45 | 10,80 | 10,40 | 10,65 | 1,91% | 270,00 |
| 13.08.2024 | 10,00 | 11,35 | 10,00 | 10,45 | 5,56% | 3.000,00 |
| 12.08.2024 | 9,80 | 10,05 | 9,48 | 9,90 | 2,86% | - |
| 09.08.2024 | 9,55 | 10,30 | 8,88 | 9,63 | 3,22% | 750,00 |
| 08.08.2024 | 9,23 | 10,13 | 8,98 | 9,33 | -1,06% | - |
| 07.08.2024 | 9,45 | 10,75 | 9,25 | 9,43 | 1,89% | - |
| 06.08.2024 | 9,18 | 9,78 | 9,10 | 9,25 | 1,93% | - |
| 05.08.2024 | 9,43 | 9,43 | 8,08 | 9,08 | -9,70% | 4.150,00 |
| 02.08.2024 | 10,40 | 11,60 | 9,90 | 10,05 | -10,27% | 743,00 |