26,188€
1,47%
Echtzeit-Aktienkurs HONGKONG EXCH. (BL 100)
Bid:
Ask:
Aktienkurse zur HONGKONG EXCH. (BL 100) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,81 | 26,38 | 25,81 | 26,19 | 1,47% | - |
| 17.04.2024 | 25,80 | 25,96 | 25,74 | 25,81 | -1,49% | - |
| 16.04.2024 | 26,38 | 26,39 | 26,14 | 26,20 | -2,55% | - |
| 15.04.2024 | 27,15 | 27,16 | 26,78 | 26,88 | -0,99% | - |
| 12.04.2024 | 27,81 | 27,81 | 27,06 | 27,15 | -2,36% | 3,00 |
| 11.04.2024 | 27,16 | 27,85 | 27,16 | 27,81 | 2,38% | 36,00 |
| 10.04.2024 | 27,19 | 27,67 | 27,12 | 27,16 | -0,11% | - |
| 09.04.2024 | 26,85 | 27,29 | 26,85 | 27,19 | 1,27% | - |
| 08.04.2024 | 26,72 | 26,97 | 26,72 | 26,85 | 0,50% | - |
| 05.04.2024 | 26,81 | 26,81 | 26,50 | 26,72 | -0,36% | - |
| 04.04.2024 | 26,94 | 27,05 | 26,81 | 26,81 | -0,46% | - |
| 03.04.2024 | 27,22 | 27,22 | 26,93 | 26,94 | -2,75% | - |
| 02.04.2024 | 27,73 | 27,94 | 27,69 | 27,70 | 2,55% | - |
| 28.03.2024 | 27,09 | 27,12 | 26,89 | 27,01 | -0,26% | 28,00 |
| 27.03.2024 | 27,20 | 27,62 | 26,91 | 27,08 | -1,96% | 19,00 |
| 26.03.2024 | 27,33 | 27,62 | 27,26 | 27,62 | 1,06% | - |
| 25.03.2024 | 27,54 | 28,10 | 27,33 | 27,33 | -2,74% | - |
| 22.03.2024 | 28,40 | 28,40 | 28,02 | 28,10 | -1,06% | - |
| 21.03.2024 | 28,23 | 28,49 | 28,23 | 28,40 | 0,60% | - |
| 20.03.2024 | 28,02 | 28,39 | 28,02 | 28,23 | 0,75% | 115,00 |
| 19.03.2024 | 27,92 | 28,08 | 27,90 | 28,02 | -1,65% | - |
| 18.03.2024 | 28,60 | 28,64 | 28,14 | 28,49 | -0,38% | - |
| 15.03.2024 | 28,58 | 28,97 | 28,56 | 28,60 | -1,55% | - |
| 14.03.2024 | 29,35 | 29,35 | 28,70 | 29,05 | -1,02% | 4,00 |
| 13.03.2024 | 29,49 | 29,49 | 29,23 | 29,35 | 1,07% | - |
| 12.03.2024 | 28,16 | 29,18 | 28,16 | 29,04 | 3,13% | - |
| 11.03.2024 | 27,41 | 28,25 | 27,41 | 28,16 | 2,74% | - |
| 08.03.2024 | 27,37 | 27,64 | 27,32 | 27,41 | 0,15% | - |
| 07.03.2024 | 28,02 | 28,02 | 27,24 | 27,37 | -2,18% | - |
| 06.03.2024 | 27,55 | 28,14 | 27,55 | 27,98 | 1,56% | - |
| 05.03.2024 | 28,17 | 28,17 | 27,44 | 27,55 | -2,20% | - |
| 04.03.2024 | 28,33 | 28,33 | 27,96 | 28,17 | -0,63% | - |
| 01.03.2024 | 28,63 | 28,63 | 28,14 | 28,35 | -0,98% | - |
| 29.02.2024 | 28,87 | 29,71 | 28,40 | 28,63 | -0,83% | - |
| 28.02.2024 | 29,52 | 29,52 | 28,68 | 28,87 | -2,20% | - |
| 27.02.2024 | 29,79 | 29,79 | 29,03 | 29,52 | -0,91% | - |
| 26.02.2024 | 30,06 | 30,06 | 29,56 | 29,79 | -0,90% | - |
| 23.02.2024 | 30,09 | 30,09 | 29,93 | 30,06 | -0,10% | - |
| 22.02.2024 | 29,61 | 30,10 | 29,61 | 30,09 | 1,62% | 2,00 |
| 21.02.2024 | 29,70 | 29,81 | 29,48 | 29,61 | 2,32% | - |
| 20.02.2024 | 28,85 | 29,03 | 28,80 | 28,94 | -1,16% | - |
| 19.02.2024 | 29,15 | 29,29 | 29,10 | 29,28 | -2,01% | - |
| 16.02.2024 | 29,43 | 30,09 | 29,43 | 29,88 | 1,53% | - |
| 15.02.2024 | 29,21 | 29,66 | 29,21 | 29,43 | 0,75% | 195,00 |
| 14.02.2024 | 29,08 | 29,37 | 28,94 | 29,21 | 0,45% | - |
| 13.02.2024 | 29,51 | 29,55 | 28,99 | 29,08 | -1,39% | - |
| 12.02.2024 | 28,81 | 29,79 | 28,81 | 29,49 | 2,36% | - |
| 09.02.2024 | 28,71 | 28,84 | 28,48 | 28,81 | 0,45% | - |
| 08.02.2024 | 28,59 | 28,98 | 28,46 | 28,68 | -0,90% | - |
| 07.02.2024 | 29,05 | 29,05 | 28,67 | 28,94 | -0,38% | - |
| 06.02.2024 | 29,13 | 29,20 | 28,75 | 29,05 | 6,02% | - |
| 05.02.2024 | 27,24 | 27,52 | 27,13 | 27,40 | 0,59% | - |
| 02.02.2024 | 27,94 | 27,94 | 27,09 | 27,24 | -2,51% | - |
| 01.02.2024 | 28,00 | 28,19 | 27,92 | 27,94 | -0,21% | - |
| 31.01.2024 | 28,22 | 28,25 | 27,81 | 28,00 | -0,78% | - |
| 30.01.2024 | 28,40 | 28,84 | 28,10 | 28,22 | -2,15% | - |
| 29.01.2024 | 29,11 | 29,22 | 28,63 | 28,84 | -0,93% | - |
| 26.01.2024 | 28,89 | 29,17 | 28,46 | 29,11 | 0,76% | - |
| 25.01.2024 | 28,73 | 29,10 | 28,61 | 28,89 | 1,69% | - |
| 24.01.2024 | 27,48 | 28,54 | 27,48 | 28,41 | 0,92% | 70,00 |
| 23.01.2024 | 27,43 | 28,16 | 27,07 | 28,15 | 6,23% | 65,00 |
| 22.01.2024 | 25,86 | 26,66 | 25,72 | 26,50 | -2,57% | - |
| 19.01.2024 | 27,24 | 27,36 | 26,75 | 27,20 | -0,15% | - |
| 18.01.2024 | 27,30 | 27,36 | 26,98 | 27,24 | -0,22% | - |
| 17.01.2024 | 27,30 | 27,45 | 27,16 | 27,30 | -3,36% | - |
| 16.01.2024 | 28,10 | 28,37 | 28,10 | 28,25 | -3,39% | 90,00 |
| 15.01.2024 | 29,39 | 29,39 | 29,18 | 29,24 | -0,51% | - |
| 12.01.2024 | 29,06 | 29,42 | 29,04 | 29,39 | 1,14% | - |
| 11.01.2024 | 29,39 | 29,50 | 28,97 | 29,06 | 1,82% | - |
| 10.01.2024 | 28,66 | 28,70 | 28,50 | 28,54 | -0,42% | - |
| 09.01.2024 | 29,01 | 29,01 | 28,52 | 28,66 | -1,21% | - |
| 08.01.2024 | 28,80 | 29,01 | 28,70 | 29,01 | -2,88% | - |
| 05.01.2024 | 30,04 | 30,09 | 29,72 | 29,87 | -0,57% | - |
| 04.01.2024 | 30,33 | 30,33 | 29,95 | 30,04 | -0,96% | - |
| 03.01.2024 | 30,37 | 30,66 | 30,00 | 30,33 | -0,13% | - |
| 02.01.2024 | 30,27 | 30,51 | 30,17 | 30,37 | -2,06% | 55,00 |
| 29.12.2023 | 30,78 | 31,01 | 30,70 | 31,01 | 0,75% | - |
| 28.12.2023 | 29,67 | 30,85 | 29,67 | 30,78 | 3,74% | - |
| 27.12.2023 | 29,93 | 30,01 | 29,63 | 29,67 | -0,87% | - |
| 22.12.2023 | 30,13 | 30,27 | 29,52 | 29,93 | -0,66% | 50,00 |
| 21.12.2023 | 30,07 | 30,16 | 29,88 | 30,13 | 2,03% | - |
| 20.12.2023 | 30,04 | 30,23 | 29,48 | 29,53 | -1,70% | - |
| 19.12.2023 | 30,26 | 30,26 | 29,91 | 30,04 | -0,73% | - |
| 18.12.2023 | 30,42 | 30,52 | 30,19 | 30,26 | -0,53% | - |
| 15.12.2023 | 30,25 | 30,53 | 30,08 | 30,42 | 3,89% | - |
| 14.12.2023 | 29,05 | 29,48 | 29,03 | 29,28 | -0,41% | - |
| 13.12.2023 | 29,29 | 29,40 | 28,96 | 29,40 | -0,14% | - |
| 12.12.2023 | 29,17 | 29,75 | 29,17 | 29,44 | 0,93% | - |
| 11.12.2023 | 29,22 | 29,39 | 28,94 | 29,17 | -1,19% | - |
| 08.12.2023 | 29,69 | 29,71 | 29,41 | 29,52 | -0,34% | - |
| 07.12.2023 | 29,55 | 29,78 | 29,47 | 29,62 | -2,41% | 27,00 |
| 06.12.2023 | 30,58 | 30,66 | 30,28 | 30,35 | 1,27% | - |
| 05.12.2023 | 29,85 | 30,07 | 29,53 | 29,97 | -5,25% | - |
| 04.12.2023 | 32,26 | 32,28 | 31,32 | 31,63 | -3,74% | - |
| 01.12.2023 | 32,99 | 33,10 | 32,74 | 32,86 | 1,20% | - |
| 30.11.2023 | 32,30 | 32,65 | 32,17 | 32,47 | -0,55% | - |
| 29.11.2023 | 33,13 | 33,13 | 32,42 | 32,65 | -1,45% | - |
| 28.11.2023 | 33,61 | 33,61 | 33,05 | 33,13 | -1,43% | - |
| 27.11.2023 | 33,93 | 33,93 | 33,57 | 33,61 | -0,94% | - |
| 24.11.2023 | 33,85 | 33,96 | 33,70 | 33,93 | -0,91% | - |