14,050€
3,31%
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 13,90 | 14,05 | 13,65 | 14,05 | 0,36% | - |
| 21.09.2026 | 13,80 | 14,00 | 13,70 | 14,00 | 1,45% | - |
| 18.09.2026 | 13,95 | 13,95 | 13,60 | 13,80 | -0,36% | - |
| 17.09.2026 | 13,80 | 13,90 | 13,70 | 13,85 | 1,47% | - |
| 16.09.2026 | 13,40 | 13,80 | 13,40 | 13,65 | 1,87% | - |
| 15.09.2026 | 13,50 | 13,75 | 13,20 | 13,40 | -1,11% | - |
| 14.09.2026 | 13,80 | 13,90 | 13,35 | 13,55 | -1,09% | - |
| 11.09.2026 | 13,70 | 13,75 | 13,40 | 13,70 | 3,79% | - |
| 10.09.2026 | 13,70 | 13,80 | 13,20 | 13,20 | -4,00% | - |
| 09.09.2026 | 13,75 | 14,20 | 13,65 | 13,75 | 0,00% | - |
| 08.09.2026 | 14,00 | 14,00 | 13,40 | 13,75 | -1,79% | - |
| 07.09.2026 | 14,00 | 14,15 | 13,85 | 14,00 | 0,36% | - |
| 04.09.2026 | 13,65 | 14,25 | 13,65 | 13,95 | 2,57% | 2.300,00 |
| 03.09.2026 | 13,75 | 13,80 | 13,30 | 13,60 | -1,09% | - |
| 02.09.2026 | 13,75 | 13,75 | 13,65 | 13,75 | -1,08% | - |
| 01.09.2026 | 14,00 | 14,10 | 13,60 | 13,90 | -1,07% | - |
| 31.08.2026 | 14,05 | 14,05 | 14,00 | 14,05 | 1,08% | - |
| 28.08.2026 | 13,95 | 14,25 | 13,55 | 13,90 | -0,36% | - |
| 27.08.2026 | 13,35 | 14,10 | 13,25 | 13,95 | 3,33% | - |
| 26.08.2026 | 13,25 | 13,50 | 13,10 | 13,50 | 2,27% | - |
| 25.08.2026 | 13,25 | 13,30 | 13,15 | 13,20 | -0,38% | - |
| 24.08.2026 | 13,20 | 13,30 | 13,10 | 13,25 | -0,38% | - |
| 21.08.2026 | 13,25 | 13,50 | 13,25 | 13,30 | 0,38% | - |
| 20.08.2026 | 13,30 | 13,70 | 13,20 | 13,25 | -0,38% | - |
| 19.08.2026 | 13,50 | 13,70 | 13,25 | 13,30 | -1,48% | - |
| 18.08.2026 | 14,05 | 14,10 | 13,50 | 13,50 | -4,26% | - |
| 17.08.2026 | 14,15 | 14,15 | 13,95 | 14,10 | -0,35% | - |
| 14.08.2026 | 14,60 | 14,60 | 14,05 | 14,15 | -3,41% | - |
| 13.08.2026 | 14,85 | 14,90 | 14,20 | 14,65 | -2,66% | - |
| 12.08.2026 | 14,35 | 15,10 | 14,25 | 15,05 | 3,44% | - |
| 11.08.2026 | 14,30 | 14,60 | 14,30 | 14,55 | 1,39% | - |
| 10.08.2026 | 14,05 | 14,35 | 13,90 | 14,35 | 1,77% | - |
| 07.08.2026 | 14,55 | 14,55 | 14,00 | 14,10 | -2,08% | 800,00 |
| 06.08.2026 | 14,65 | 14,85 | 14,15 | 14,40 | -3,03% | - |
| 05.08.2026 | 14,15 | 15,55 | 13,85 | 14,85 | 9,19% | 6.000,00 |
| 04.08.2026 | 13,60 | 14,20 | 13,45 | 13,60 | 0,74% | - |
| 03.08.2026 | 13,10 | 13,60 | 13,10 | 13,50 | 2,66% | - |
| 31.07.2026 | 12,80 | 13,40 | 12,70 | 13,15 | 4,78% | - |
| 30.07.2026 | 12,75 | 12,85 | 12,35 | 12,55 | -3,09% | - |
| 29.07.2026 | 13,05 | 13,05 | 12,85 | 12,95 | -0,38% | 900,00 |
| 28.07.2026 | 13,40 | 13,50 | 12,85 | 13,00 | -2,62% | - |
| 27.07.2026 | 13,75 | 13,90 | 13,35 | 13,35 | -2,20% | - |
| 24.07.2026 | 13,75 | 13,90 | 13,65 | 13,65 | 3,41% | - |
| 23.07.2026 | 13,70 | 14,00 | 13,20 | 13,20 | -4,35% | - |
| 22.07.2026 | 13,60 | 13,85 | 13,45 | 13,80 | 2,60% | - |
| 21.07.2026 | 12,90 | 13,50 | 12,80 | 13,45 | 4,26% | - |
| 20.07.2026 | 12,75 | 13,00 | 12,60 | 12,90 | 1,57% | 6.000,00 |
| 17.07.2026 | 12,90 | 12,95 | 12,65 | 12,70 | -3,05% | - |
| 16.07.2026 | 12,85 | 13,10 | 12,85 | 13,10 | 1,16% | - |
| 15.07.2026 | 12,90 | 13,15 | 12,85 | 12,95 | 0,39% | - |
| 14.07.2026 | 13,05 | 13,15 | 12,75 | 12,90 | -1,15% | 2.499,00 |
| 13.07.2026 | 13,15 | 13,30 | 12,90 | 13,05 | -3,69% | - |
| 10.07.2026 | 13,75 | 13,75 | 13,50 | 13,55 | 0,00% | - |
| 09.07.2026 | 12,95 | 13,70 | 12,70 | 13,55 | 4,63% | 1.625,00 |
| 08.07.2026 | 12,35 | 13,10 | 12,30 | 12,95 | -1,15% | - |
| 07.07.2026 | 13,45 | 13,55 | 12,80 | 13,10 | 0,00% | - |
| 06.07.2026 | 13,75 | 13,80 | 13,10 | 13,10 | -0,38% | 5.550,00 |
| 03.07.2026 | 13,15 | 15,25 | 13,00 | 13,15 | 0,77% | - |
| 02.07.2026 | 13,45 | 13,45 | 13,05 | 13,05 | -0,38% | - |
| 01.07.2026 | 14,10 | 14,10 | 13,10 | 13,10 | -6,76% | - |
| 30.06.2026 | 13,95 | 14,05 | 13,70 | 14,05 | 1,44% | - |
| 29.06.2026 | 13,95 | 14,10 | 13,70 | 13,85 | -1,07% | - |
| 26.06.2026 | 14,00 | 14,00 | 13,75 | 14,00 | -0,71% | - |
| 25.06.2026 | 14,15 | 14,40 | 14,05 | 14,10 | -1,05% | - |
| 24.06.2026 | 14,05 | 14,35 | 14,05 | 14,25 | -5,00% | - |
| 22.06.2026 | 15,05 | 15,15 | 14,85 | 15,00 | 2,74% | - |
| 19.06.2026 | 15,15 | 15,20 | 14,60 | 14,60 | -2,01% | - |
| 18.06.2026 | 15,10 | 15,20 | 14,65 | 14,90 | 0,00% | - |
| 17.06.2026 | 14,70 | 15,15 | 14,70 | 14,90 | 1,71% | 8.400,00 |
| 16.06.2026 | 14,95 | 15,00 | 14,60 | 14,65 | -1,01% | - |
| 15.06.2026 | 14,85 | 14,90 | 14,05 | 14,80 | 1,37% | 2.000,00 |
| 12.06.2026 | 14,65 | 14,65 | 14,15 | 14,60 | 1,39% | - |
| 11.06.2026 | 14,35 | 14,40 | 14,25 | 14,40 | 1,05% | - |
| 10.06.2026 | 14,60 | 15,00 | 14,25 | 14,25 | -3,72% | 1.298,00 |
| 09.06.2026 | 15,40 | 15,50 | 14,80 | 14,80 | -1,99% | - |
| 08.06.2026 | 15,20 | 15,95 | 14,95 | 15,10 | -7,08% | - |
| 05.06.2026 | 16,20 | 16,35 | 15,30 | 16,25 | 1,56% | - |
| 04.06.2026 | 16,65 | 16,80 | 15,80 | 16,00 | -5,88% | - |
| 03.06.2026 | 17,00 | 17,05 | 16,15 | 17,00 | 0,59% | 10.790,00 |
| 02.06.2026 | 17,10 | 17,10 | 16,65 | 16,90 | -2,31% | - |
| 01.06.2026 | 16,10 | 18,45 | 15,85 | 17,30 | 13,82% | - |
| 29.05.2026 | 15,00 | 16,10 | 14,90 | 15,20 | 5,56% | 18.732,00 |
| 28.05.2026 | 14,45 | 14,80 | 14,40 | 14,40 | -0,69% | - |
| 27.05.2026 | 14,50 | 15,05 | 14,35 | 14,50 | 7,41% | - |
| 26.05.2026 | 13,95 | 14,40 | 13,50 | 13,50 | -1,82% | 14.000,00 |
| 25.05.2026 | 13,50 | 14,05 | 13,45 | 13,75 | -1,08% | - |
| 22.05.2026 | 13,70 | 13,90 | 13,50 | 13,90 | 2,96% | - |
| 21.05.2026 | 13,65 | 13,95 | 13,40 | 13,50 | -3,57% | - |
| 20.05.2026 | 13,30 | 14,00 | 13,20 | 14,00 | 5,26% | - |
| 19.05.2026 | 13,50 | 13,55 | 13,30 | 13,30 | -2,21% | 12.700,00 |
| 18.05.2026 | 13,55 | 13,60 | 13,25 | 13,60 | 1,49% | - |
| 15.05.2026 | 13,55 | 13,55 | 13,40 | 13,40 | -3,25% | - |
| 14.05.2026 | 13,80 | 13,90 | 13,80 | 13,85 | 0,36% | 2.640,00 |
| 13.05.2026 | 13,35 | 13,80 | 13,35 | 13,80 | 2,22% | - |
| 12.05.2026 | 13,70 | 14,40 | 13,50 | 13,50 | -2,17% | - |
| 11.05.2026 | 13,25 | 13,80 | 13,25 | 13,80 | -2,13% | 62.115,00 |
| 08.05.2026 | 13,65 | 14,10 | 13,60 | 14,10 | 3,68% | - |
| 07.05.2026 | 13,70 | 13,80 | 13,60 | 13,60 | 1,49% | - |
| 06.05.2026 | 13,50 | 13,80 | 13,40 | 13,40 | 2,29% | - |
| 05.05.2026 | 13,00 | 13,10 | 12,60 | 13,10 | 4,38% | - |