2,878€
0,17%
Echtzeit-Aktienkurs Bank of China (Hongkong) Ltd.
Bid:
Ask:
Aktienkurse zur Bank of China (Hongkong) Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 2,87 | 2,88 | 2,87 | 2,88 | 0,17% | - |
| 06.05.2024 | 2,90 | 2,90 | 2,87 | 2,87 | -0,88% | - |
| 03.05.2024 | 2,92 | 2,92 | 2,88 | 2,90 | -0,79% | - |
| 02.05.2024 | 2,91 | 2,93 | 2,90 | 2,92 | 1,65% | - |
| 30.04.2024 | 2,86 | 2,89 | 2,86 | 2,87 | 0,54% | - |
| 29.04.2024 | 2,84 | 2,87 | 2,83 | 2,86 | 0,67% | 2.047,00 |
| 26.04.2024 | 2,82 | 2,85 | 2,81 | 2,84 | 0,82% | - |
| 25.04.2024 | 2,84 | 2,85 | 2,81 | 2,82 | 1,04% | - |
| 24.04.2024 | 2,78 | 2,80 | 2,78 | 2,79 | 0,16% | - |
| 23.04.2024 | 2,78 | 2,79 | 2,77 | 2,78 | 0,65% | 10,00 |
| 22.04.2024 | 2,74 | 2,77 | 2,73 | 2,76 | 1,32% | - |
| 19.04.2024 | 2,73 | 2,73 | 2,70 | 2,73 | -0,15% | - |
| 18.04.2024 | 2,69 | 2,75 | 2,69 | 2,73 | 1,64% | - |
| 17.04.2024 | 2,71 | 2,71 | 2,68 | 2,69 | -0,70% | 6,00 |
| 16.04.2024 | 2,71 | 2,73 | 2,68 | 2,71 | -0,18% | - |
| 15.04.2024 | 2,71 | 2,72 | 2,69 | 2,71 | 0,26% | - |
| 12.04.2024 | 2,74 | 2,74 | 2,70 | 2,71 | -1,13% | - |
| 11.04.2024 | 2,75 | 2,75 | 2,73 | 2,74 | -0,60% | - |
| 10.04.2024 | 2,72 | 2,77 | 2,72 | 2,75 | 1,29% | 18,00 |
| 09.04.2024 | 2,66 | 2,72 | 2,66 | 2,72 | 2,18% | - |
| 08.04.2024 | 2,66 | 2,68 | 2,65 | 2,66 | 0,11% | - |
| 05.04.2024 | 2,66 | 2,66 | 2,64 | 2,66 | 0,04% | - |
| 04.04.2024 | 2,66 | 2,67 | 2,65 | 2,66 | -0,26% | - |
| 03.04.2024 | 2,68 | 2,68 | 2,66 | 2,66 | -1,44% | - |
| 02.04.2024 | 2,49 | 2,73 | 2,49 | 2,70 | 8,67% | 1.919,00 |
| 28.03.2024 | 2,47 | 2,49 | 2,45 | 2,49 | -0,50% | - |
| 27.03.2024 | 2,48 | 2,50 | 2,46 | 2,50 | 0,71% | - |
| 26.03.2024 | 2,47 | 2,51 | 2,47 | 2,48 | 0,36% | - |
| 25.03.2024 | 2,47 | 2,48 | 2,47 | 2,47 | 0,20% | - |
| 22.03.2024 | 2,51 | 2,51 | 2,45 | 2,47 | -1,60% | - |
| 21.03.2024 | 2,45 | 2,51 | 2,45 | 2,51 | 2,49% | - |
| 20.03.2024 | 2,49 | 2,49 | 2,44 | 2,45 | -1,75% | - |
| 19.03.2024 | 2,50 | 2,50 | 2,47 | 2,49 | -0,24% | - |
| 18.03.2024 | 2,46 | 2,50 | 2,46 | 2,50 | 1,38% | - |
| 15.03.2024 | 2,50 | 2,52 | 2,45 | 2,46 | -1,44% | 100,00 |
| 14.03.2024 | 2,55 | 2,55 | 2,48 | 2,50 | -2,04% | - |
| 13.03.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,37% | - |
| 12.03.2024 | 2,52 | 2,56 | 2,52 | 2,54 | 0,97% | - |
| 11.03.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 1,66% | - |
| 08.03.2024 | 2,47 | 2,48 | 2,46 | 2,48 | 0,26% | - |
| 07.03.2024 | 2,47 | 2,48 | 2,45 | 2,47 | 0,18% | - |
| 06.03.2024 | 2,41 | 2,47 | 2,41 | 2,46 | 2,13% | - |
| 05.03.2024 | 2,48 | 2,48 | 2,40 | 2,41 | -2,84% | - |
| 04.03.2024 | 2,46 | 2,49 | 2,45 | 2,48 | 2,48% | - |
| 01.03.2024 | 2,46 | 2,46 | 2,41 | 2,42 | -1,40% | - |
| 29.02.2024 | 2,44 | 2,46 | 2,43 | 2,46 | 0,92% | - |
| 28.02.2024 | 2,44 | 2,47 | 2,42 | 2,44 | -0,10% | - |
| 27.02.2024 | 2,43 | 2,44 | 2,42 | 2,44 | 0,33% | - |
| 26.02.2024 | 2,43 | 2,43 | 2,42 | 2,43 | -0,12% | - |
| 23.02.2024 | 2,39 | 2,43 | 2,39 | 2,43 | 1,65% | 2,00 |
| 22.02.2024 | 2,36 | 2,39 | 2,36 | 2,39 | 1,44% | - |
| 21.02.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 2,36% | - |
| 20.02.2024 | 2,29 | 2,30 | 2,29 | 2,30 | 0,39% | - |
| 19.02.2024 | 2,29 | 2,30 | 2,28 | 2,30 | -1,25% | 2,00 |
| 16.02.2024 | 2,32 | 2,34 | 2,32 | 2,32 | 0,41% | - |
| 15.02.2024 | 2,28 | 2,32 | 2,28 | 2,32 | 1,42% | - |
| 14.02.2024 | 2,23 | 2,30 | 2,23 | 2,28 | 2,52% | - |
| 13.02.2024 | 2,26 | 2,26 | 2,22 | 2,23 | -1,42% | 40,00 |
| 12.02.2024 | 2,21 | 2,28 | 2,21 | 2,26 | 2,13% | - |
| 09.02.2024 | 2,24 | 2,24 | 2,21 | 2,21 | -1,10% | 9,00 |
| 08.02.2024 | 2,23 | 2,24 | 2,23 | 2,24 | 0,49% | - |
| 07.02.2024 | 2,24 | 2,24 | 2,22 | 2,23 | -0,51% | - |
| 06.02.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 2,57% | - |
| 05.02.2024 | 2,20 | 2,20 | 2,16 | 2,18 | -0,73% | - |
| 02.02.2024 | 2,19 | 2,20 | 2,16 | 2,20 | 0,39% | - |
| 01.02.2024 | 2,21 | 2,21 | 2,18 | 2,19 | -1,06% | - |
| 31.01.2024 | 2,21 | 2,22 | 2,20 | 2,21 | -1,91% | - |
| 30.01.2024 | 2,29 | 2,29 | 2,25 | 2,25 | -1,42% | 64,00 |
| 29.01.2024 | 2,27 | 2,29 | 2,27 | 2,29 | 0,77% | - |
| 26.01.2024 | 2,28 | 2,28 | 2,25 | 2,27 | -0,42% | - |
| 25.01.2024 | 2,26 | 2,28 | 2,24 | 2,28 | 2,36% | - |
| 24.01.2024 | 2,19 | 2,24 | 2,17 | 2,23 | 1,64% | - |
| 23.01.2024 | 2,18 | 2,20 | 2,15 | 2,19 | 2,43% | - |
| 22.01.2024 | 2,12 | 2,15 | 2,10 | 2,14 | -2,13% | - |
| 19.01.2024 | 2,20 | 2,20 | 2,15 | 2,19 | -0,64% | - |
| 18.01.2024 | 2,16 | 2,21 | 2,16 | 2,20 | 1,88% | - |
| 17.01.2024 | 2,16 | 2,17 | 2,15 | 2,16 | -2,20% | - |
| 16.01.2024 | 2,23 | 2,23 | 2,20 | 2,21 | -0,94% | - |
| 15.01.2024 | 2,25 | 2,25 | 2,22 | 2,23 | -0,89% | 2,00 |
| 12.01.2024 | 2,32 | 2,32 | 2,24 | 2,25 | -2,89% | - |
| 11.01.2024 | 2,32 | 2,33 | 2,31 | 2,32 | 0,33% | - |
| 10.01.2024 | 2,32 | 2,32 | 2,30 | 2,31 | -2,35% | - |
| 09.01.2024 | 2,37 | 2,37 | 2,35 | 2,36 | -0,38% | - |
| 08.01.2024 | 2,38 | 2,38 | 2,36 | 2,37 | -0,52% | - |
| 05.01.2024 | 2,39 | 2,39 | 2,37 | 2,38 | -0,17% | - |
| 04.01.2024 | 2,42 | 2,42 | 2,39 | 2,39 | -1,20% | - |
| 03.01.2024 | 2,43 | 2,43 | 2,40 | 2,42 | -0,35% | - |
| 02.01.2024 | 2,40 | 2,43 | 2,40 | 2,43 | -0,84% | - |
| 29.12.2023 | 2,44 | 2,48 | 2,44 | 2,45 | 0,33% | - |
| 28.12.2023 | 2,40 | 2,45 | 2,40 | 2,44 | 1,44% | - |
| 27.12.2023 | 2,40 | 2,42 | 2,40 | 2,40 | 0,38% | - |
| 22.12.2023 | 2,38 | 2,41 | 2,38 | 2,40 | 0,52% | - |
| 21.12.2023 | 2,36 | 2,40 | 2,36 | 2,38 | 0,87% | - |
| 20.12.2023 | 2,38 | 2,38 | 2,36 | 2,36 | -0,61% | - |
| 19.12.2023 | 2,42 | 2,42 | 2,37 | 2,38 | -1,90% | - |
| 18.12.2023 | 2,46 | 2,46 | 2,41 | 2,42 | -1,44% | - |
| 15.12.2023 | 2,44 | 2,46 | 2,43 | 2,46 | 3,17% | - |
| 14.12.2023 | 2,39 | 2,41 | 2,38 | 2,38 | -0,33% | - |
| 13.12.2023 | 2,39 | 2,40 | 2,38 | 2,39 | -0,83% | - |
| 12.12.2023 | 2,42 | 2,44 | 2,41 | 2,41 | -0,43% | - |