14,850€
5,32%
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 |
|---|---|---|---|---|---|---|
| 15.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,71% | - |
| 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% | - |
| 04.05.2026 | 12,20 | 16,50 | 11,80 | 12,55 | 3,29% | - |
| 30.04.2026 | 12,15 | 12,35 | 11,80 | 12,15 | -1,22% | - |
| 29.04.2026 | 12,10 | 12,40 | 12,00 | 12,30 | 2,93% | - |
| 28.04.2026 | 12,30 | 12,60 | 11,95 | 11,95 | -2,85% | - |
| 27.04.2026 | 12,20 | 12,50 | 12,20 | 12,30 | 0,41% | - |
| 24.04.2026 | 12,30 | 12,35 | 11,85 | 12,25 | 2,08% | - |
| 23.04.2026 | 12,10 | 12,25 | 12,00 | 12,00 | -1,23% | - |
| 22.04.2026 | 11,55 | 12,25 | 11,55 | 12,15 | 7,05% | - |
| 21.04.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 1,34% | - |
| 20.04.2026 | 11,20 | 11,25 | 11,15 | 11,20 | 1,82% | 15.000,00 |
| 17.04.2026 | 11,20 | 11,40 | 11,00 | 11,00 | 0,92% | - |
| 16.04.2026 | 11,20 | 11,30 | 10,90 | 10,90 | -2,68% | - |
| 15.04.2026 | 11,30 | 11,30 | 11,10 | 11,20 | 1,36% | 11.160,00 |
| 14.04.2026 | 11,00 | 11,55 | 10,95 | 11,05 | 3,76% | - |
| 13.04.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 10.04.2026 | 10,75 | 10,80 | 10,75 | 10,75 | -0,46% | - |
| 09.04.2026 | 10,75 | 10,95 | 10,65 | 10,80 | 0,93% | - |
| 08.04.2026 | 10,90 | 11,10 | 10,50 | 10,70 | 1,90% | - |
| 07.04.2026 | 10,55 | 10,60 | 10,18 | 10,50 | 0,48% | - |
| 02.04.2026 | 10,63 | 11,55 | 10,38 | 10,45 | -2,34% | - |
| 01.04.2026 | 10,50 | 12,25 | 10,50 | 10,70 | 2,88% | - |
| 31.03.2026 | 10,50 | 10,60 | 10,18 | 10,40 | 1,96% | 5.200,00 |
| 30.03.2026 | 10,80 | 10,80 | 10,20 | 10,20 | -4,67% | 25.500,00 |
| 27.03.2026 | 11,00 | 11,00 | 10,65 | 10,70 | -1,38% | - |
| 26.03.2026 | 10,70 | 11,30 | 10,65 | 10,85 | 1,40% | - |
| 25.03.2026 | 10,75 | 10,95 | 10,65 | 10,70 | 0,94% | - |
| 24.03.2026 | 10,70 | 10,85 | 10,40 | 10,60 | -1,40% | - |
| 23.03.2026 | 10,60 | 11,25 | 10,15 | 10,75 | 2,87% | - |
| 20.03.2026 | 11,00 | 11,05 | 10,40 | 10,45 | -7,93% | - |
| 19.03.2026 | 11,25 | 11,35 | 10,90 | 11,35 | 2,71% | - |
| 18.03.2026 | 11,55 | 11,55 | 11,05 | 11,05 | -3,91% | - |
| 17.03.2026 | 11,60 | 11,60 | 11,35 | 11,50 | 0,44% | 2.263,00 |
| 16.03.2026 | 11,55 | 11,85 | 11,40 | 11,45 | -0,87% | 19.600,00 |
| 13.03.2026 | 11,70 | 11,70 | 11,55 | 11,55 | 0,00% | 1.606,00 |
| 12.03.2026 | 11,80 | 11,85 | 11,55 | 11,55 | -0,43% | - |
| 11.03.2026 | 11,70 | 11,90 | 11,50 | 11,60 | 0,43% | - |
| 10.03.2026 | 11,75 | 11,80 | 11,55 | 11,55 | 1,32% | - |
| 09.03.2026 | 12,00 | 12,00 | 11,35 | 11,40 | -4,60% | 3.470,00 |
| 06.03.2026 | 11,95 | 12,30 | 11,90 | 11,95 | 2,58% | - |
| 05.03.2026 | 12,20 | 12,30 | 11,65 | 11,65 | -3,72% | - |
| 04.03.2026 | 12,10 | 12,50 | 12,05 | 12,10 | 0,41% | - |
| 03.03.2026 | 13,10 | 13,15 | 12,05 | 12,05 | -6,95% | 39.200,00 |
| 02.03.2026 | 12,95 | 13,30 | 12,95 | 12,95 | -4,07% | 300,00 |
| 27.02.2026 | 13,10 | 13,50 | 12,95 | 13,50 | 6,30% | 2.800,00 |
| 26.02.2026 | 13,40 | 13,60 | 12,70 | 12,70 | -10,56% | 1.150,00 |
| 25.02.2026 | 13,05 | 14,30 | 12,80 | 14,20 | 12,25% | 4.888,00 |
| 24.02.2026 | 12,35 | 12,70 | 12,35 | 12,65 | 4,12% | 90,00 |
| 23.02.2026 | 12,30 | 12,55 | 12,00 | 12,15 | -0,82% | 9.200,00 |
| 20.02.2026 | 12,15 | 12,45 | 12,10 | 12,25 | 0,82% | - |
| 19.02.2026 | 12,40 | 12,55 | 12,10 | 12,15 | -3,19% | - |
| 18.02.2026 | 12,10 | 12,55 | 12,10 | 12,55 | 4,15% | - |
| 17.02.2026 | 12,15 | 12,30 | 11,85 | 12,05 | 0,00% | 1.120,00 |
| 16.02.2026 | 12,20 | 12,50 | 12,05 | 12,05 | 0,00% | - |
| 13.02.2026 | 12,15 | 12,15 | 12,05 | 12,05 | 2,12% | - |
| 12.02.2026 | 12,25 | 12,50 | 11,80 | 11,80 | 0,00% | - |
| 11.02.2026 | 11,95 | 12,45 | 11,75 | 11,80 | 0,00% | 210,00 |
| 10.02.2026 | 11,75 | 11,90 | 11,70 | 11,80 | 0,43% | - |
| 09.02.2026 | 11,90 | 11,95 | 11,70 | 11,75 | -1,67% | - |
| 06.02.2026 | 11,50 | 12,25 | 11,40 | 11,95 | 3,46% | 150,00 |
| 05.02.2026 | 11,75 | 11,75 | 11,40 | 11,55 | 3,13% | - |
| 04.02.2026 | 11,75 | 11,95 | 11,20 | 11,20 | 0,00% | - |
| 03.02.2026 | 11,75 | 11,80 | 10,75 | 11,20 | -3,86% | 30.370,00 |
| 02.02.2026 | 11,75 | 11,90 | 11,50 | 11,65 | -1,69% | - |
| 30.01.2026 | 11,80 | 11,85 | 11,75 | 11,85 | -2,87% | - |
| 29.01.2026 | 11,95 | 12,20 | 11,90 | 12,20 | 2,09% | - |
| 28.01.2026 | 12,05 | 12,05 | 11,95 | 11,95 | -2,05% | - |
| 27.01.2026 | 12,10 | 12,30 | 12,05 | 12,20 | 1,24% | - |
| 26.01.2026 | 11,95 | 12,25 | 11,90 | 12,05 | 3,88% | 29.600,00 |
| 23.01.2026 | 12,10 | 12,20 | 11,60 | 11,60 | -0,85% | 3.157,00 |
| 22.01.2026 | 12,10 | 12,10 | 11,70 | 11,70 | -3,31% | 8.200,00 |