11,900€
-1,65%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 12,05 | 12,10 | 11,95 | 12,05 | -0,41% | - |
| 22.12.2025 | 12,15 | 12,20 | 11,85 | 12,10 | 0,00% | - |
| 19.12.2025 | 12,00 | 12,10 | 11,75 | 12,10 | 0,83% | 31,00 |
| 18.12.2025 | 11,65 | 12,00 | 11,60 | 12,00 | 2,13% | 8,00 |
| 17.12.2025 | 11,75 | 11,80 | 11,70 | 11,75 | 0,00% | - |
| 16.12.2025 | 11,95 | 11,95 | 11,65 | 11,75 | -2,49% | - |
| 15.12.2025 | 12,10 | 12,15 | 12,05 | 12,05 | -4,37% | - |
| 12.12.2025 | 12,35 | 12,60 | 12,00 | 12,60 | 0,80% | 1.001,00 |
| 11.12.2025 | 12,95 | 12,95 | 12,35 | 12,50 | -2,34% | 1.400,00 |
| 10.12.2025 | 13,10 | 13,10 | 12,75 | 12,80 | -3,03% | 1.038,00 |
| 09.12.2025 | 12,95 | 13,60 | 12,90 | 13,20 | 2,33% | 160,00 |
| 08.12.2025 | 12,80 | 13,05 | 12,70 | 12,90 | 1,57% | 1.530,00 |
| 05.12.2025 | 12,60 | 13,10 | 12,60 | 12,70 | 3,25% | 2.950,00 |
| 04.12.2025 | 12,60 | 12,60 | 12,30 | 12,30 | 0,00% | 1.050,00 |
| 03.12.2025 | 12,45 | 13,05 | 12,30 | 12,30 | 2,50% | - |
| 02.12.2025 | 12,15 | 12,40 | 12,00 | 12,00 | -0,83% | - |
| 01.12.2025 | 12,30 | 12,30 | 11,95 | 12,10 | -2,02% | - |
| 28.11.2025 | 12,05 | 13,15 | 12,05 | 12,35 | -1,20% | - |
| 27.11.2025 | 12,70 | 12,75 | 12,50 | 12,50 | 0,00% | 325,00 |
| 26.11.2025 | 12,50 | 12,60 | 12,20 | 12,50 | 4,17% | - |
| 25.11.2025 | 12,25 | 12,30 | 11,95 | 12,00 | -1,64% | - |
| 24.11.2025 | 12,20 | 12,45 | 12,00 | 12,20 | -3,17% | 500,00 |
| 21.11.2025 | 12,40 | 12,60 | 12,30 | 12,60 | -3,45% | 40,00 |
| 20.11.2025 | 13,20 | 14,20 | 12,95 | 13,05 | 6,10% | - |
| 19.11.2025 | 12,80 | 12,80 | 12,25 | 12,30 | -3,53% | 523,00 |
| 18.11.2025 | 13,10 | 13,10 | 12,50 | 12,75 | -0,39% | - |
| 17.11.2025 | 13,10 | 13,60 | 12,80 | 12,80 | -4,48% | 1.326,00 |
| 14.11.2025 | 13,70 | 13,95 | 13,15 | 13,40 | -4,96% | - |
| 13.11.2025 | 14,55 | 14,55 | 14,00 | 14,10 | 3,68% | - |
| 11.11.2025 | 13,85 | 13,85 | 13,60 | 13,60 | 0,00% | 400,00 |
| 10.11.2025 | 13,60 | 14,00 | 13,50 | 13,60 | -2,51% | 2.000,00 |
| 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% | - |