29,265€
2,00%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,36 | 29,40 | 29,32 | 29,36 | 2,33% | - |
| 24.04.2024 | 28,69 | 28,69 | 28,69 | 28,69 | 3,50% | 8,00 |
| 23.04.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 5,96% | 4,00 |
| 22.04.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 0,54% | 350,00 |
| 19.04.2024 | 25,41 | 26,02 | 25,41 | 26,02 | -1,27% | 1.651,00 |
| 18.04.2024 | 26,37 | 26,44 | 25,94 | 26,36 | 0,84% | 945,00 |
| 17.04.2024 | 26,04 | 26,14 | 26,00 | 26,14 | -1,30% | 328,00 |
| 16.04.2024 | 26,55 | 26,55 | 26,48 | 26,48 | -2,20% | 11,00 |
| 15.04.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 0,24% | 9,00 |
| 12.04.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -1,83% | 20,00 |
| 11.04.2024 | 27,80 | 27,82 | 27,51 | 27,51 | 0,54% | - |
| 10.04.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -0,11% | 732,00 |
| 09.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,50% | 56,00 |
| 08.04.2024 | 26,99 | 26,99 | 26,99 | 26,99 | -0,02% | 3,00 |
| 05.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,52% | 50,00 |
| 04.04.2024 | 26,71 | 27,14 | 26,71 | 27,14 | -0,06% | 237,00 |
| 03.04.2024 | 27,31 | 27,31 | 27,15 | 27,15 | -1,15% | 135,00 |
| 02.04.2024 | 27,98 | 28,01 | 27,47 | 27,47 | 0,60% | 40,00 |
| 26.03.2024 | 27,74 | 27,74 | 27,30 | 27,30 | 0,29% | 366,00 |
| 25.03.2024 | 27,62 | 27,62 | 27,22 | 27,22 | -3,88% | 2,00 |
| 22.03.2024 | 28,32 | 28,32 | 28,32 | 28,32 | -0,77% | 35,00 |
| 21.03.2024 | 28,16 | 28,54 | 28,16 | 28,54 | 0,85% | 1.159,00 |
| 19.03.2024 | 28,16 | 28,30 | 28,16 | 28,30 | 0,14% | 59,00 |
| 18.03.2024 | 28,20 | 28,32 | 28,20 | 28,26 | -0,63% | 783,00 |
| 15.03.2024 | 28,86 | 28,86 | 28,42 | 28,44 | -2,34% | 109,00 |
| 13.03.2024 | 29,54 | 29,54 | 29,12 | 29,12 | -0,34% | 390,00 |
| 12.03.2024 | 28,94 | 29,46 | 28,94 | 29,22 | 3,03% | 1.644,00 |
| 11.03.2024 | 28,36 | 28,36 | 28,36 | 28,36 | 4,11% | 6,00 |
| 08.03.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -1,38% | 60,00 |
| 07.03.2024 | 27,70 | 27,78 | 27,28 | 27,62 | -2,13% | 33,00 |
| 06.03.2024 | 28,26 | 28,26 | 28,22 | 28,22 | 1,80% | 123,00 |
| 04.03.2024 | 28,36 | 28,36 | 27,72 | 27,72 | -2,12% | 116,00 |
| 01.03.2024 | 28,62 | 28,62 | 28,32 | 28,32 | -0,63% | 44,00 |
| 29.02.2024 | 28,42 | 28,80 | 28,40 | 28,50 | 0,28% | 856,00 |
| 28.02.2024 | 28,44 | 28,44 | 28,42 | 28,42 | -3,00% | 97,00 |
| 27.02.2024 | 29,62 | 29,62 | 29,22 | 29,30 | -2,01% | 1.340,00 |
| 26.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,52% | 232,00 |
| 23.02.2024 | 30,30 | 30,36 | 29,76 | 30,36 | 2,43% | 7,00 |
| 22.02.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,40% | 96,00 |
| 21.02.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 3,91% | 200,00 |
| 20.02.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -2,72% | 50,00 |
| 19.02.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -2,26% | 50,00 |
| 16.02.2024 | 29,74 | 30,12 | 29,74 | 30,12 | 1,48% | 45,00 |
| 15.02.2024 | 29,70 | 29,70 | 29,68 | 29,68 | 2,06% | 33,00 |
| 14.02.2024 | 28,74 | 29,10 | 28,74 | 29,08 | -0,55% | 1.735,00 |
| 13.02.2024 | 29,50 | 29,50 | 29,24 | 29,24 | -1,35% | 1.026,00 |
| 12.02.2024 | 28,74 | 29,90 | 28,74 | 29,64 | 2,70% | 3.456,00 |
| 09.02.2024 | 28,78 | 28,86 | 28,70 | 28,86 | 1,19% | 696,00 |
| 08.02.2024 | 28,50 | 28,96 | 28,50 | 28,52 | -2,26% | 1.812,00 |
| 07.02.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 0,41% | 5,00 |
| 06.02.2024 | 28,74 | 29,08 | 28,74 | 29,06 | 6,06% | 776,00 |
| 05.02.2024 | 27,24 | 27,40 | 26,90 | 27,40 | 0,59% | 1.104,00 |
| 02.02.2024 | 27,86 | 27,86 | 27,22 | 27,24 | -4,15% | 1.988,00 |
| 01.02.2024 | 28,32 | 28,42 | 28,32 | 28,42 | 0,71% | 18,00 |
| 31.01.2024 | 27,96 | 28,22 | 27,96 | 28,22 | -0,28% | 1.079,00 |
| 30.01.2024 | 28,28 | 28,32 | 28,28 | 28,30 | -1,60% | 887,00 |
| 29.01.2024 | 29,38 | 29,40 | 28,76 | 28,76 | -1,17% | 1.090,00 |
| 26.01.2024 | 29,06 | 29,52 | 28,96 | 29,10 | 0,07% | 3.079,00 |
| 25.01.2024 | 29,14 | 29,14 | 28,96 | 29,08 | 2,25% | 357,00 |
| 24.01.2024 | 28,26 | 28,62 | 28,20 | 28,44 | 0,85% | 1.610,00 |
| 23.01.2024 | 27,54 | 28,20 | 27,14 | 28,20 | 5,94% | 764,00 |
| 22.01.2024 | 26,00 | 26,62 | 25,96 | 26,62 | -2,99% | 1.101,00 |
| 19.01.2024 | 27,04 | 27,44 | 26,74 | 27,44 | -0,72% | 1.159,00 |
| 17.01.2024 | 27,56 | 27,64 | 27,56 | 27,64 | -6,43% | 119,00 |
| 15.01.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 0,34% | 7,00 |
| 12.01.2024 | 28,98 | 29,44 | 28,98 | 29,44 | 1,94% | 344,00 |
| 11.01.2024 | 28,92 | 29,36 | 28,88 | 28,88 | -0,21% | 31,00 |
| 10.01.2024 | 28,90 | 28,94 | 28,86 | 28,94 | -0,21% | 99,00 |
| 08.01.2024 | 29,04 | 29,24 | 28,80 | 29,00 | -2,42% | 103,00 |
| 05.01.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -1,00% | 1,00 |
| 04.01.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -1,90% | 399,00 |
| 03.01.2024 | 30,26 | 30,60 | 30,26 | 30,60 | 0,79% | 2.317,00 |
| 02.01.2024 | 30,46 | 30,68 | 30,36 | 30,36 | -2,75% | 680,00 |
| 29.12.2023 | 31,22 | 31,22 | 31,22 | 31,22 | 0,39% | 44,00 |
| 28.12.2023 | 30,46 | 31,10 | 30,46 | 31,10 | 3,74% | 38,00 |
| 27.12.2023 | 30,14 | 30,14 | 29,60 | 29,98 | -0,20% | 85,00 |
| 22.12.2023 | 29,46 | 30,26 | 29,46 | 30,04 | -0,73% | 2.524,00 |
| 21.12.2023 | 30,38 | 30,38 | 29,90 | 30,26 | 1,48% | 32,00 |
| 20.12.2023 | 29,82 | 29,82 | 29,82 | 29,82 | -0,13% | 672,00 |
| 19.12.2023 | 30,00 | 30,00 | 29,86 | 29,86 | -1,06% | 38,00 |
| 18.12.2023 | 30,64 | 30,64 | 30,18 | 30,18 | -0,79% | 382,00 |
| 15.12.2023 | 30,74 | 30,74 | 30,42 | 30,42 | 3,12% | 686,00 |
| 14.12.2023 | 28,98 | 29,50 | 28,98 | 29,50 | 0,14% | 1.632,00 |
| 12.12.2023 | 29,46 | 29,46 | 29,46 | 29,46 | 0,07% | 680,00 |
| 08.12.2023 | 29,44 | 29,44 | 29,44 | 29,44 | -1,80% | 44,00 |
| 07.12.2023 | 30,00 | 30,00 | 29,98 | 29,98 | -2,41% | 12,00 |
| 06.12.2023 | 30,30 | 30,76 | 30,30 | 30,72 | 2,81% | 111,00 |
| 05.12.2023 | 30,34 | 30,34 | 29,88 | 29,88 | -5,62% | 60,00 |
| 04.12.2023 | 31,86 | 31,86 | 31,36 | 31,66 | -4,35% | 709,00 |
| 01.12.2023 | 33,22 | 33,22 | 32,82 | 33,10 | 1,72% | 315,00 |
| 30.11.2023 | 32,84 | 32,84 | 32,54 | 32,54 | 0,31% | 619,00 |
| 29.11.2023 | 32,44 | 32,44 | 32,44 | 32,44 | -3,11% | 4,00 |
| 27.11.2023 | 33,48 | 33,48 | 33,48 | 33,48 | -0,48% | 80,00 |
| 24.11.2023 | 33,86 | 33,86 | 33,64 | 33,64 | -2,61% | 5,00 |
| 23.11.2023 | 34,54 | 34,54 | 34,54 | 34,54 | 0,23% | 1,00 |
| 20.11.2023 | 34,46 | 34,46 | 34,46 | 34,46 | 1,29% | 291,00 |
| 16.11.2023 | 34,16 | 34,58 | 34,02 | 34,02 | -3,52% | 987,00 |
| 15.11.2023 | 35,26 | 35,26 | 35,26 | 35,26 | 2,44% | 4,00 |
| 14.11.2023 | 33,78 | 34,42 | 33,78 | 34,42 | 2,26% | 659,00 |
| 10.11.2023 | 33,66 | 33,66 | 33,66 | 33,66 | -1,46% | 6,00 |