60,250€
-2,03%
Echtzeit-Aktienkurs Futu Holdings Limited
Bid:
Ask:
Aktienkurse zur Futu Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 60,00 | 60,50 | 59,00 | 60,50 | -1,63% | 60,00 |
| 29.04.2024 | 61,00 | 61,50 | 61,00 | 61,50 | 2,50% | - |
| 26.04.2024 | 57,50 | 60,00 | 57,50 | 60,00 | 5,26% | - |
| 25.04.2024 | 58,50 | 58,50 | 57,00 | 57,00 | -1,72% | - |
| 24.04.2024 | 57,50 | 59,00 | 57,50 | 58,00 | 8,41% | - |
| 23.04.2024 | 51,00 | 53,50 | 51,00 | 53,50 | 3,88% | - |
| 22.04.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | - |
| 19.04.2024 | 50,00 | 50,50 | 50,00 | 50,50 | -0,98% | - |
| 18.04.2024 | 50,00 | 51,00 | 50,00 | 51,00 | -0,97% | 28,00 |
| 17.04.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 0,00% | - |
| 16.04.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -4,63% | 200,00 |
| 15.04.2024 | 53,00 | 54,00 | 53,00 | 54,00 | -0,92% | - |
| 12.04.2024 | 55,00 | 55,50 | 54,50 | 54,50 | 0,00% | - |
| 11.04.2024 | 54,00 | 54,50 | 54,00 | 54,50 | 0,93% | - |
| 10.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 09.04.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 1,94% | - |
| 08.04.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 05.04.2024 | 50,50 | 51,00 | 50,50 | 51,00 | -0,97% | - |
| 04.04.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 1,98% | - |
| 03.04.2024 | 50,00 | 50,50 | 50,00 | 50,50 | -1,94% | - |
| 02.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 150,00 |
| 28.03.2024 | 49,40 | 50,50 | 49,40 | 50,50 | 3,48% | - |
| 27.03.2024 | 47,80 | 48,80 | 47,80 | 48,80 | -0,81% | - |
| 26.03.2024 | 50,00 | 50,00 | 49,20 | 49,20 | -1,20% | 70,00 |
| 25.03.2024 | 49,80 | 49,80 | 49,60 | 49,80 | 0,00% | - |
| 22.03.2024 | 50,00 | 50,00 | 49,80 | 49,80 | -2,35% | - |
| 21.03.2024 | 52,00 | 52,50 | 51,00 | 51,00 | -2,86% | 10,00 |
| 20.03.2024 | 51,50 | 52,50 | 51,00 | 52,50 | 1,94% | - |
| 19.03.2024 | 51,50 | 51,50 | 51,00 | 51,50 | -0,96% | - |
| 18.03.2024 | 50,00 | 52,00 | 49,80 | 52,00 | 1,96% | - |
| 15.03.2024 | 51,00 | 52,00 | 51,00 | 51,00 | -2,86% | - |
| 14.03.2024 | 60,50 | 60,50 | 52,50 | 52,50 | -11,76% | 85,00 |
| 13.03.2024 | 58,00 | 59,50 | 58,00 | 59,50 | 6,25% | 25,00 |
| 12.03.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 2,75% | - |
| 11.03.2024 | 53,00 | 54,50 | 52,00 | 54,50 | 7,92% | 95,00 |
| 08.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 07.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 06.03.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 3,00% | - |
| 05.03.2024 | 50,50 | 50,50 | 49,60 | 50,00 | -2,91% | - |
| 04.03.2024 | 50,50 | 51,50 | 50,50 | 51,50 | -0,96% | - |
| 01.03.2024 | 49,00 | 52,00 | 49,00 | 52,00 | 7,44% | 200,00 |
| 29.02.2024 | 47,60 | 48,40 | 47,40 | 48,40 | 1,26% | - |
| 28.02.2024 | 48,00 | 48,00 | 47,80 | 47,80 | 0,84% | - |
| 27.02.2024 | 46,40 | 47,40 | 46,40 | 47,40 | 3,49% | - |
| 26.02.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -1,29% | - |
| 23.02.2024 | 46,00 | 46,40 | 46,00 | 46,40 | -1,28% | - |
| 22.02.2024 | 45,80 | 47,00 | 45,80 | 47,00 | 1,29% | 25,00 |
| 21.02.2024 | 46,20 | 46,40 | 46,20 | 46,40 | -1,69% | - |
| 20.02.2024 | 47,60 | 47,60 | 47,20 | 47,20 | -1,26% | - |
| 19.02.2024 | 47,60 | 49,00 | 47,60 | 47,80 | 0,00% | 100,00 |
| 16.02.2024 | 47,00 | 47,80 | 47,00 | 47,80 | 4,37% | 15,00 |
| 15.02.2024 | 46,00 | 46,00 | 45,80 | 45,80 | 1,78% | - |
| 14.02.2024 | 44,20 | 46,20 | 44,20 | 45,00 | 2,27% | 150,00 |
| 13.02.2024 | 44,60 | 46,40 | 44,00 | 44,00 | -1,35% | 100,00 |
| 12.02.2024 | 44,00 | 44,60 | 44,00 | 44,60 | 0,00% | - |
| 09.02.2024 | 44,00 | 44,60 | 44,00 | 44,60 | 1,36% | 63,00 |
| 08.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 07.02.2024 | 44,60 | 44,80 | 44,00 | 44,00 | -1,79% | - |
| 06.02.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 5,66% | - |
| 05.02.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | - |
| 02.02.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -2,31% | - |
| 01.02.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 2,37% | - |
| 31.01.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -2,31% | - |
| 30.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 29.01.2024 | 44,40 | 44,60 | 44,00 | 44,00 | 1,38% | 72,00 |
| 26.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 25.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 24.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 23.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | 52,00 |
| 22.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 19.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 18.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 5,56% | - |
| 17.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -7,04% | - |
| 16.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 15.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 12.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 11.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 10.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | - |
| 09.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 08.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 05.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 04.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 03.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 02.01.2024 | 49,55 | 49,55 | 47,00 | 47,20 | -2,48% | - |
| 29.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 28.12.2023 | 46,60 | 49,00 | 46,60 | 49,00 | 6,52% | 124,00 |
| 27.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 22.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 21.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -3,36% | - |
| 20.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 19.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -5,69% | - |
| 18.12.2023 | 49,40 | 49,40 | 49,20 | 49,20 | -1,60% | 10,00 |
| 15.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 4,17% | - |
| 14.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 13.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 12.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 11.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 08.12.2023 | 46,60 | 48,20 | 46,60 | 48,20 | 1,69% | 116,00 |
| 07.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 06.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |