1,525€
4,45%
Echtzeit-Aktienkurs Hysan Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hysan Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 1,37% | - |
| 16.05.2024 | 1,49 | 1,49 | 1,46 | 1,46 | 0,69% | - |
| 15.05.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 14.05.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -1,36% | - |
| 13.05.2024 | 1,51 | 1,51 | 1,47 | 1,47 | 4,26% | - |
| 10.05.2024 | 1,44 | 1,45 | 1,41 | 1,41 | 1,44% | - |
| 09.05.2024 | 1,40 | 1,41 | 1,39 | 1,39 | 1,46% | - |
| 08.05.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -3,52% | - |
| 07.05.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -3,40% | 2.400,00 |
| 06.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 03.05.2024 | 1,47 | 1,48 | 1,47 | 1,47 | 2,08% | - |
| 02.05.2024 | 1,47 | 1,54 | 1,44 | 1,44 | 2,13% | 1.100,00 |
| 30.04.2024 | 1,49 | 1,49 | 1,41 | 1,41 | 0,71% | 500,00 |
| 29.04.2024 | 1,44 | 1,47 | 1,40 | 1,40 | 1,45% | 1.100,00 |
| 26.04.2024 | 1,41 | 1,41 | 1,38 | 1,38 | 0,73% | - |
| 25.04.2024 | 1,40 | 1,40 | 1,37 | 1,37 | 0,00% | - |
| 24.04.2024 | 1,42 | 1,42 | 1,37 | 1,37 | 0,74% | - |
| 23.04.2024 | 1,39 | 1,39 | 1,36 | 1,36 | 0,74% | - |
| 22.04.2024 | 1,37 | 1,38 | 1,35 | 1,35 | 2,27% | - |
| 19.04.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -1,49% | - |
| 18.04.2024 | 1,36 | 1,37 | 1,34 | 1,34 | 0,00% | - |
| 17.04.2024 | 1,38 | 1,38 | 1,34 | 1,34 | 1,52% | - |
| 16.04.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,94% | - |
| 15.04.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -0,73% | - |
| 12.04.2024 | 1,41 | 1,41 | 1,37 | 1,37 | -0,72% | - |
| 11.04.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -2,82% | - |
| 10.04.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 09.04.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 08.04.2024 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | - |
| 05.04.2024 | 1,45 | 1,46 | 1,42 | 1,42 | -0,70% | - |
| 04.04.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 482,00 |
| 03.04.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 02.04.2024 | 1,49 | 1,49 | 1,45 | 1,45 | 0,69% | - |
| 28.03.2024 | 1,48 | 1,48 | 1,44 | 1,44 | 1,41% | 2.000,00 |
| 27.03.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 26.03.2024 | 1,48 | 1,48 | 1,41 | 1,42 | -3,40% | 20,00 |
| 25.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 22.03.2024 | 1,47 | 1,47 | 1,43 | 1,43 | 0,00% | - |
| 21.03.2024 | 1,47 | 1,47 | 1,43 | 1,43 | 0,00% | - |
| 20.03.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 19.03.2024 | 1,49 | 1,49 | 1,45 | 1,45 | 0,00% | - |
| 18.03.2024 | 1,49 | 1,49 | 1,45 | 1,45 | -0,68% | - |
| 15.03.2024 | 1,48 | 1,48 | 1,46 | 1,46 | 2,10% | - |
| 14.03.2024 | 1,47 | 1,47 | 1,43 | 1,43 | 0,70% | - |
| 13.03.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -2,74% | - |
| 12.03.2024 | 1,49 | 1,49 | 1,46 | 1,46 | 4,29% | - |
| 11.03.2024 | 1,43 | 1,43 | 1,40 | 1,40 | 2,94% | - |
| 08.03.2024 | 1,40 | 1,40 | 1,36 | 1,36 | 1,49% | - |
| 07.03.2024 | 1,38 | 1,42 | 1,34 | 1,34 | 0,00% | 3.659,00 |
| 06.03.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -6,94% | - |
| 05.03.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -1,37% | - |
| 04.03.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -7,01% | - |
| 01.03.2024 | 1,55 | 1,57 | 1,47 | 1,57 | 7,53% | 2.425,00 |
| 29.02.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -2,67% | - |
| 28.02.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 27.02.2024 | 1,58 | 1,58 | 1,50 | 1,50 | 2,04% | 1.200,00 |
| 26.02.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -0,68% | - |
| 23.02.2024 | 1,56 | 1,56 | 1,48 | 1,48 | -7,50% | 1.100,00 |
| 22.02.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 1,27% | 1.975,00 |
| 21.02.2024 | 1,62 | 1,62 | 1,58 | 1,58 | 1,28% | 650,00 |
| 20.02.2024 | 1,61 | 1,61 | 1,56 | 1,56 | 0,00% | 750,00 |
| 19.02.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 16.02.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -1,25% | - |
| 15.02.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 2,56% | 4.231,00 |
| 14.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 13.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 12.02.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -2,50% | 100,00 |
| 09.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 08.02.2024 | 1,57 | 1,63 | 1,53 | 1,63 | 5,16% | 869,00 |
| 07.02.2024 | 1,58 | 1,58 | 1,55 | 1,55 | 1,31% | - |
| 06.02.2024 | 1,56 | 1,56 | 1,53 | 1,53 | 0,00% | - |
| 05.02.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -1,29% | - |
| 02.02.2024 | 1,58 | 1,63 | 1,54 | 1,55 | 1,31% | 300,00 |
| 01.02.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -0,65% | - |
| 31.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -7,78% | - |
| 30.01.2024 | 1,65 | 1,67 | 1,58 | 1,67 | -1,76% | 800,00 |
| 29.01.2024 | 1,60 | 1,70 | 1,60 | 1,70 | 6,92% | 233,00 |
| 26.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 25.01.2024 | 1,58 | 1,68 | 1,58 | 1,68 | 7,69% | 200,00 |
| 24.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 23.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 22.01.2024 | 1,49 | 1,57 | 1,49 | 1,57 | 1,95% | 4.079,00 |
| 19.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -6,67% | - |
| 18.01.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 7,84% | 5.000,00 |
| 17.01.2024 | 1,64 | 1,64 | 1,53 | 1,53 | -8,38% | 500,00 |
| 16.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 15.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 12.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 11.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,60% | - |
| 10.01.2024 | 1,65 | 1,74 | 1,65 | 1,74 | -1,69% | 820,00 |
| 09.01.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 1,14% | 3.000,00 |
| 08.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 05.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 04.01.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -5,03% | 1.835,00 |
| 03.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 02.01.2024 | 1,78 | 1,83 | 1,78 | 1,81 | 1,69% | 200,00 |
| 29.12.2023 | 1,83 | 1,83 | 1,78 | 1,78 | -1,11% | 1.719,00 |
| 28.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 7,14% | - |
| 27.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 22.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |