3,419€
1,09%
Echtzeit-Aktienkurs Hengan International Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hengan International Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,44 | 3,45 | 3,40 | 3,45 | 1,95% | 3.451,00 |
| 16.05.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -1,46% | 1,00 |
| 15.05.2024 | 3,48 | 3,48 | 3,43 | 3,43 | 0,12% | 1.029,00 |
| 14.05.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -0,87% | 50,00 |
| 13.05.2024 | 3,41 | 3,46 | 3,41 | 3,46 | 2,37% | 1.316,00 |
| 10.05.2024 | 3,41 | 3,42 | 3,38 | 3,38 | 2,18% | 4.884,00 |
| 09.05.2024 | 3,29 | 3,31 | 3,29 | 3,31 | 1,60% | 612,00 |
| 08.05.2024 | 3,30 | 3,30 | 3,25 | 3,25 | 2,01% | 406,00 |
| 07.05.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 0,00% | 13,00 |
| 06.05.2024 | 3,19 | 3,21 | 3,19 | 3,19 | -2,21% | 1.635,00 |
| 03.05.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | 115,00 |
| 02.05.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 2,23% | 4,00 |
| 30.04.2024 | 3,15 | 3,17 | 3,09 | 3,13 | -0,16% | - |
| 29.04.2024 | 3,18 | 3,19 | 3,13 | 3,14 | 0,29% | - |
| 26.04.2024 | 3,15 | 3,15 | 3,13 | 3,13 | 3,30% | 820,00 |
| 25.04.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 0,26% | 1,00 |
| 24.04.2024 | 2,97 | 3,02 | 2,97 | 3,02 | -0,85% | 2.300,00 |
| 23.04.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 3,04% | 25,00 |
| 22.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,44% | 410,00 |
| 19.04.2024 | 2,93 | 3,01 | 2,92 | 2,94 | -0,71% | - |
| 18.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,02% | 1,00 |
| 17.04.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 1,10% | 1.681,00 |
| 16.04.2024 | 2,93 | 2,93 | 2,90 | 2,90 | -0,89% | 3.829,00 |
| 15.04.2024 | 2,97 | 2,97 | 2,93 | 2,93 | 1,70% | 40,00 |
| 12.04.2024 | 2,87 | 2,91 | 2,87 | 2,88 | -1,40% | - |
| 11.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,83% | 390,00 |
| 10.04.2024 | 2,89 | 2,91 | 2,89 | 2,90 | 1,83% | - |
| 09.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,14% | 400,00 |
| 08.04.2024 | 2,84 | 2,85 | 2,83 | 2,84 | -1,32% | - |
| 05.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -3,16% | 350,00 |
| 04.04.2024 | 2,90 | 2,97 | 2,88 | 2,97 | 2,38% | 3.451,00 |
| 03.04.2024 | 2,91 | 2,92 | 2,90 | 2,90 | -0,38% | - |
| 02.04.2024 | 2,99 | 2,99 | 2,91 | 2,91 | 0,14% | 512,00 |
| 28.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,76% | 144,00 |
| 27.03.2024 | 2,87 | 2,92 | 2,87 | 2,89 | -1,30% | 1.370,00 |
| 26.03.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,54% | 1.710,00 |
| 25.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 1.017,00 |
| 22.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,13% | 150,00 |
| 21.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,48% | 2.339,00 |
| 20.03.2024 | 3,05 | 3,05 | 3,03 | 3,04 | 0,30% | - |
| 19.03.2024 | 3,02 | 3,03 | 3,02 | 3,03 | 1,54% | 1.920,00 |
| 18.03.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 2,97% | 800,00 |
| 15.03.2024 | 2,90 | 2,92 | 2,90 | 2,90 | 0,42% | 2.543,00 |
| 14.03.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,43% | 1,00 |
| 13.03.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,94% | 1.701,00 |
| 12.03.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 7,48% | 1.674,00 |
| 11.03.2024 | 2,77 | 2,78 | 2,77 | 2,78 | 0,80% | - |
| 08.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,83% | 2.500,00 |
| 07.03.2024 | 2,73 | 2,73 | 2,68 | 2,68 | -1,32% | 163,00 |
| 06.03.2024 | 2,72 | 2,73 | 2,70 | 2,72 | 2,53% | - |
| 05.03.2024 | 2,67 | 2,67 | 2,65 | 2,65 | -1,60% | - |
| 04.03.2024 | 2,76 | 2,76 | 2,69 | 2,69 | -5,41% | 3.662,00 |
| 01.03.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,39% | 2.060,00 |
| 29.02.2024 | 2,83 | 2,89 | 2,83 | 2,89 | 0,70% | 1.790,00 |
| 28.02.2024 | 2,91 | 2,91 | 2,87 | 2,87 | -1,38% | 887,00 |
| 27.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,72% | 1,00 |
| 26.02.2024 | 2,96 | 2,98 | 2,96 | 2,96 | -0,97% | - |
| 23.02.2024 | 3,00 | 3,03 | 2,98 | 2,99 | 0,81% | 5.122,00 |
| 22.02.2024 | 2,95 | 3,02 | 2,95 | 2,96 | -2,05% | - |
| 21.02.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 2,16% | 2.000,00 |
| 20.02.2024 | 2,96 | 2,97 | 2,96 | 2,96 | -0,40% | 1.260,00 |
| 19.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,13% | 800,00 |
| 16.02.2024 | 2,99 | 2,99 | 2,97 | 2,97 | 3,27% | - |
| 15.02.2024 | 2,93 | 2,93 | 2,88 | 2,88 | 0,14% | 70,00 |
| 14.02.2024 | 2,92 | 2,92 | 2,87 | 2,87 | -1,61% | 116,00 |
| 13.02.2024 | 2,92 | 2,92 | 2,91 | 2,92 | -0,03% | - |
| 12.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,07% | 2.113,00 |
| 09.02.2024 | 2,93 | 2,93 | 2,88 | 2,92 | -0,65% | 585,00 |
| 08.02.2024 | 2,95 | 2,96 | 2,94 | 2,94 | -2,03% | - |
| 07.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,13% | 332,00 |
| 06.02.2024 | 2,99 | 3,00 | 2,98 | 3,00 | 4,75% | - |
| 05.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,77% | 464,00 |
| 02.02.2024 | 2,89 | 2,89 | 2,84 | 2,84 | -0,77% | 9.168,00 |
| 01.02.2024 | 2,93 | 2,93 | 2,86 | 2,86 | 0,42% | 1.031,00 |
| 31.01.2024 | 2,88 | 2,88 | 2,85 | 2,85 | -0,56% | 2.700,00 |
| 30.01.2024 | 2,92 | 2,92 | 2,87 | 2,87 | -3,63% | 382,00 |
| 29.01.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,60% | 3.404,00 |
| 26.01.2024 | 2,89 | 3,10 | 2,89 | 2,99 | -0,07% | 19.570,00 |
| 25.01.2024 | 3,00 | 3,00 | 2,99 | 2,99 | -1,71% | 504,00 |
| 24.01.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 4,10% | 90,00 |
| 23.01.2024 | 2,97 | 2,97 | 2,93 | 2,93 | -2,21% | 100,00 |
| 22.01.2024 | 2,94 | 2,99 | 2,94 | 2,99 | -2,83% | 285,00 |
| 19.01.2024 | 3,08 | 3,17 | 3,07 | 3,08 | -0,16% | - |
| 18.01.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 1,25% | 280,00 |
| 17.01.2024 | 3,11 | 3,11 | 3,05 | 3,05 | -5,81% | 1.834,00 |
| 16.01.2024 | 3,23 | 3,23 | 3,23 | 3,23 | -1,64% | 1.000,00 |
| 15.01.2024 | 3,34 | 3,34 | 3,29 | 3,29 | 1,48% | 231,00 |
| 12.01.2024 | 3,26 | 3,26 | 3,24 | 3,24 | 0,12% | 123,00 |
| 11.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,56% | 890,00 |
| 10.01.2024 | 3,22 | 3,23 | 3,20 | 3,22 | -2,13% | - |
| 09.01.2024 | 3,29 | 3,29 | 3,18 | 3,29 | -1,20% | - |
| 08.01.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -1,54% | 305,00 |
| 05.01.2024 | 3,39 | 3,41 | 3,37 | 3,38 | 1,68% | - |
| 04.01.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -0,06% | 500,00 |
| 03.01.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 0,06% | 50,00 |
| 02.01.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -0,18% | 2.006,00 |
| 29.12.2023 | 3,34 | 3,34 | 3,33 | 3,33 | -0,06% | 1.600,00 |
| 28.12.2023 | 3,34 | 3,34 | 3,33 | 3,33 | 2,21% | 89,00 |
| 27.12.2023 | 3,33 | 3,33 | 3,26 | 3,26 | -1,81% | 376,00 |
| 22.12.2023 | 3,30 | 3,32 | 3,30 | 3,32 | 0,48% | - |