13,500€
-3,23%
Echtzeit-Aktienkurs HON HAI PR.IND.SP.GDR S/1
Bid:
Ask:
Aktienkurse zur HON HAI PR.IND.SP.GDR S/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 13,90 | 14,75 | 13,90 | 13,95 | 1,09% | - |
| 05.11.2025 | 13,90 | 14,40 | 13,60 | 13,80 | 1,10% | 1.820,00 |
| 04.11.2025 | 14,10 | 14,10 | 13,55 | 13,65 | -4,55% | - |
| 03.11.2025 | 14,20 | 14,45 | 14,05 | 14,30 | 0,70% | 204,00 |
| 31.10.2025 | 14,50 | 14,60 | 14,20 | 14,20 | -3,40% | - |
| 30.10.2025 | 14,75 | 15,75 | 14,60 | 14,70 | -1,34% | - |
| 29.10.2025 | 14,65 | 14,90 | 14,35 | 14,90 | 7,19% | 1.125,00 |
| 28.10.2025 | 14,00 | 14,10 | 13,90 | 13,90 | 0,72% | 130,00 |
| 27.10.2025 | 13,80 | 13,90 | 13,60 | 13,80 | 2,99% | - |
| 24.10.2025 | 13,40 | 13,55 | 13,40 | 13,40 | 0,00% | - |
| 23.10.2025 | 13,40 | 13,40 | 13,25 | 13,40 | 0,00% | - |
| 22.10.2025 | 13,50 | 13,50 | 13,35 | 13,40 | 0,37% | - |
| 21.10.2025 | 13,50 | 13,50 | 13,30 | 13,35 | 1,14% | - |
| 20.10.2025 | 13,30 | 13,65 | 13,20 | 13,20 | 4,76% | 1.200,00 |
| 17.10.2025 | 12,45 | 12,70 | 12,35 | 12,60 | 0,00% | 5,00 |
| 16.10.2025 | 12,40 | 12,60 | 12,20 | 12,60 | 12,50% | 9.690,00 |
| 15.10.2025 | 11,60 | 11,70 | 11,20 | 11,20 | -3,45% | 1.316,00 |
| 14.10.2025 | 11,60 | 11,90 | 11,00 | 11,60 | -1,69% | 305,00 |
| 13.10.2025 | 12,00 | 12,10 | 11,80 | 11,80 | -4,07% | 500,00 |
| 10.10.2025 | 12,50 | 12,55 | 12,15 | 12,30 | -1,20% | 1.147,00 |
| 09.10.2025 | 12,80 | 12,80 | 12,40 | 12,45 | -1,97% | - |
| 08.10.2025 | 12,70 | 12,75 | 12,65 | 12,70 | -1,55% | - |
| 07.10.2025 | 12,90 | 13,00 | 12,80 | 12,90 | 0,00% | 3.400,00 |
| 06.10.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 4,03% | - |
| 02.10.2025 | 12,40 | 12,70 | 12,40 | 12,40 | 2,48% | 200,00 |
| 01.10.2025 | 12,00 | 12,35 | 12,00 | 12,10 | 0,00% | - |
| 30.09.2025 | 12,05 | 12,15 | 12,00 | 12,10 | -2,81% | - |
| 29.09.2025 | 12,10 | 12,80 | 12,10 | 12,45 | 0,81% | - |
| 26.09.2025 | 12,55 | 13,20 | 12,30 | 12,35 | -3,89% | - |
| 25.09.2025 | 12,75 | 12,85 | 12,70 | 12,85 | 3,63% | 50,00 |
| 24.09.2025 | 12,40 | 12,50 | 12,40 | 12,40 | 2,48% | - |
| 23.09.2025 | 12,40 | 12,40 | 12,10 | 12,10 | 0,83% | 104,00 |
| 22.09.2025 | 12,00 | 12,20 | 12,00 | 12,00 | -1,23% | - |
| 19.09.2025 | 12,05 | 12,45 | 12,05 | 12,15 | -0,41% | 8,00 |
| 18.09.2025 | 12,05 | 12,30 | 12,05 | 12,20 | 0,00% | - |
| 17.09.2025 | 12,00 | 12,20 | 11,90 | 12,20 | 0,83% | 70,00 |
| 16.09.2025 | 12,10 | 12,20 | 11,95 | 12,10 | -1,63% | - |
| 15.09.2025 | 12,10 | 12,30 | 12,05 | 12,30 | 0,41% | - |
| 12.09.2025 | 12,30 | 12,30 | 12,20 | 12,25 | 1,24% | - |
| 11.09.2025 | 12,05 | 12,20 | 11,45 | 12,10 | 2,11% | - |
| 10.09.2025 | 11,85 | 11,90 | 11,80 | 11,85 | 2,16% | - |
| 08.09.2025 | 11,35 | 11,60 | 11,25 | 11,60 | 2,20% | 111,00 |
| 05.09.2025 | 11,45 | 11,50 | 11,20 | 11,35 | 0,00% | - |
| 04.09.2025 | 11,30 | 11,40 | 11,20 | 11,35 | 1,34% | - |
| 03.09.2025 | 11,05 | 11,30 | 11,05 | 11,20 | 2,28% | - |
| 02.09.2025 | 11,10 | 11,50 | 10,90 | 10,95 | -0,45% | 750,00 |
| 01.09.2025 | 11,00 | 11,50 | 10,95 | 11,00 | -2,22% | - |
| 29.08.2025 | 11,45 | 11,45 | 11,20 | 11,25 | -2,60% | - |
| 28.08.2025 | 11,40 | 11,75 | 11,40 | 11,55 | -0,43% | - |
| 27.08.2025 | 11,85 | 11,85 | 11,60 | 11,60 | -1,28% | 150,00 |
| 26.08.2025 | 11,80 | 11,80 | 11,70 | 11,75 | 0,43% | - |
| 25.08.2025 | 11,65 | 11,75 | 11,60 | 11,70 | -1,68% | - |
| 22.08.2025 | 11,40 | 11,95 | 11,40 | 11,90 | 2,59% | 2.435,00 |
| 21.08.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 2,65% | - |
| 20.08.2025 | 11,45 | 11,70 | 11,25 | 11,30 | -4,24% | - |
| 19.08.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | 830,00 |
| 18.08.2025 | 12,00 | 12,05 | 11,90 | 12,00 | 2,56% | 2.410,00 |
| 15.08.2025 | 11,80 | 12,00 | 11,70 | 11,70 | -2,50% | 417,00 |
| 14.08.2025 | 11,35 | 12,05 | 11,35 | 12,00 | 6,19% | 3.220,00 |
| 13.08.2025 | 11,30 | 11,30 | 11,20 | 11,30 | 0,44% | - |
| 12.08.2025 | 11,35 | 11,40 | 11,20 | 11,25 | -0,88% | - |
| 11.08.2025 | 11,30 | 11,40 | 11,15 | 11,35 | 1,34% | 1.508,00 |
| 08.08.2025 | 11,15 | 11,25 | 11,10 | 11,20 | 0,45% | - |
| 07.08.2025 | 10,90 | 11,40 | 10,85 | 11,15 | 4,69% | - |
| 06.08.2025 | 10,75 | 10,80 | 10,60 | 10,65 | 0,47% | - |
| 05.08.2025 | 10,60 | 10,90 | 10,30 | 10,60 | 1,92% | 280,00 |
| 04.08.2025 | 10,25 | 10,80 | 10,25 | 10,40 | 0,48% | 192,00 |
| 01.08.2025 | 10,65 | 10,65 | 10,10 | 10,35 | 0,98% | - |
| 31.07.2025 | 10,35 | 10,40 | 10,05 | 10,25 | 0,99% | - |
| 30.07.2025 | 10,05 | 10,25 | 9,93 | 10,15 | 2,01% | 2.311,00 |
| 29.07.2025 | 9,98 | 10,15 | 9,88 | 9,95 | -1,97% | - |
| 28.07.2025 | 10,15 | 10,20 | 10,10 | 10,15 | 1,25% | - |
| 25.07.2025 | 10,08 | 10,13 | 9,93 | 10,03 | 0,00% | - |
| 24.07.2025 | 10,08 | 10,13 | 9,95 | 10,03 | 4,70% | - |
| 23.07.2025 | 9,70 | 9,73 | 9,58 | 9,58 | 2,41% | 200,00 |
| 22.07.2025 | 9,40 | 9,48 | 9,23 | 9,35 | -2,60% | 994,00 |
| 21.07.2025 | 9,63 | 9,65 | 9,55 | 9,60 | -0,52% | - |
| 18.07.2025 | 9,70 | 9,73 | 9,60 | 9,65 | -0,26% | - |
| 17.07.2025 | 9,58 | 10,63 | 9,48 | 9,68 | 2,38% | - |
| 16.07.2025 | 9,53 | 9,55 | 9,10 | 9,45 | -0,79% | 380,00 |
| 15.07.2025 | 9,53 | 9,73 | 9,30 | 9,53 | 1,33% | 870,00 |
| 14.07.2025 | 9,30 | 9,43 | 9,30 | 9,40 | -0,27% | 67,00 |
| 11.07.2025 | 9,45 | 9,48 | 9,30 | 9,43 | 0,27% | - |
| 10.07.2025 | 9,35 | 9,45 | 9,30 | 9,40 | 0,00% | - |
| 09.07.2025 | 9,40 | 9,48 | 9,18 | 9,40 | 1,08% | 650,00 |
| 08.07.2025 | 9,33 | 9,48 | 9,30 | 9,30 | -1,59% | 10,00 |
| 07.07.2025 | 9,40 | 9,70 | 9,40 | 9,45 | 0,53% | 1.500,00 |
| 04.07.2025 | 9,45 | 9,48 | 9,20 | 9,40 | -3,34% | 220,00 |
| 03.07.2025 | 9,63 | 9,78 | 9,18 | 9,73 | 3,18% | - |
| 02.07.2025 | 9,43 | 9,50 | 9,30 | 9,43 | 0,00% | - |
| 01.07.2025 | 9,40 | 9,50 | 9,35 | 9,43 | 1,62% | - |
| 30.06.2025 | 9,43 | 9,45 | 9,18 | 9,28 | -3,13% | - |
| 27.06.2025 | 9,80 | 9,80 | 9,43 | 9,58 | 1,32% | - |
| 26.06.2025 | 9,60 | 9,68 | 9,20 | 9,45 | 0,53% | - |
| 25.06.2025 | 9,45 | 9,48 | 9,38 | 9,40 | 0,80% | - |
| 24.06.2025 | 9,20 | 9,68 | 9,18 | 9,33 | 2,47% | - |
| 23.06.2025 | 9,00 | 9,18 | 9,00 | 9,10 | 0,83% | 490,00 |
| 20.06.2025 | 9,13 | 9,15 | 9,00 | 9,03 | 0,28% | - |
| 19.06.2025 | 9,13 | 9,20 | 9,00 | 9,00 | -1,64% | - |
| 18.06.2025 | 9,20 | 9,20 | 9,10 | 9,15 | 0,00% | - |