1,054€
-0,73%
Echtzeit-Aktienkurs HKT Trust and HKT Ltd.
Bid:
Ask:
Aktienkurse zur HKT Trust and HKT Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,05 | 1,06 | 1,01 | 1,05 | -0,74% | 16,00 |
| 17.04.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,13% | - |
| 16.04.2024 | 1,06 | 1,07 | 1,03 | 1,06 | 1,01% | 70,00 |
| 15.04.2024 | 1,06 | 1,07 | 1,03 | 1,05 | -0,09% | 18,00 |
| 12.04.2024 | 1,07 | 1,07 | 1,03 | 1,05 | -1,12% | 458,00 |
| 11.04.2024 | 1,07 | 1,07 | 1,03 | 1,07 | 0,73% | 12,00 |
| 10.04.2024 | 1,06 | 1,10 | 1,03 | 1,06 | 0,13% | 258,00 |
| 09.04.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 2,59% | - |
| 08.04.2024 | 1,04 | 1,05 | 1,00 | 1,03 | -2,22% | 810,00 |
| 05.04.2024 | 1,05 | 1,06 | 1,01 | 1,05 | -0,68% | 42,00 |
| 04.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,02% | - |
| 03.04.2024 | 1,07 | 1,07 | 1,03 | 1,06 | -0,13% | 6,00 |
| 02.04.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -1,30% | - |
| 28.03.2024 | 1,07 | 1,08 | 1,04 | 1,08 | -0,65% | 14,00 |
| 27.03.2024 | 1,07 | 1,08 | 1,04 | 1,08 | 1,39% | 448,00 |
| 26.03.2024 | 1,06 | 1,07 | 1,03 | 1,07 | -2,24% | 18,00 |
| 25.03.2024 | 1,06 | 1,10 | 1,03 | 1,09 | 2,42% | 5.020,00 |
| 22.03.2024 | 1,07 | 1,08 | 1,04 | 1,07 | -1,46% | 66,00 |
| 21.03.2024 | 1,07 | 1,08 | 1,04 | 1,08 | 1,01% | 40,00 |
| 20.03.2024 | 1,07 | 1,07 | 1,03 | 1,07 | 0,14% | 32,00 |
| 19.03.2024 | 1,06 | 1,07 | 1,03 | 1,07 | 0,28% | 2,00 |
| 18.03.2024 | 1,06 | 1,07 | 1,03 | 1,07 | 1,09% | 4,00 |
| 15.03.2024 | 1,06 | 1,09 | 1,05 | 1,06 | -0,88% | 500,00 |
| 14.03.2024 | 1,07 | 1,10 | 1,03 | 1,07 | -1,96% | 1.489,00 |
| 13.03.2024 | 1,07 | 1,09 | 1,04 | 1,09 | 0,73% | 4,00 |
| 12.03.2024 | 1,07 | 1,08 | 1,04 | 1,08 | -0,50% | 80,00 |
| 11.03.2024 | 1,08 | 1,08 | 1,05 | 1,08 | 0,45% | 18,00 |
| 08.03.2024 | 1,08 | 1,08 | 1,05 | 1,08 | -0,91% | 26,00 |
| 07.03.2024 | 1,09 | 1,10 | 1,05 | 1,09 | -0,58% | 42,00 |
| 06.03.2024 | 1,09 | 1,10 | 1,06 | 1,10 | 1,30% | 10,00 |
| 05.03.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -1,25% | - |
| 04.03.2024 | 1,10 | 1,10 | 1,06 | 1,10 | -0,92% | 12,00 |
| 01.03.2024 | 1,10 | 1,11 | 1,07 | 1,11 | -1,71% | 22,00 |
| 29.02.2024 | 1,12 | 1,13 | 1,08 | 1,12 | 0,66% | 8,00 |
| 28.02.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,29% | - |
| 27.02.2024 | 1,11 | 1,12 | 1,08 | 1,11 | 0,50% | 46,00 |
| 26.02.2024 | 1,11 | 1,11 | 1,07 | 1,11 | -0,23% | 18,00 |
| 23.02.2024 | 1,10 | 1,11 | 1,07 | 1,11 | 2,61% | 10,00 |
| 22.02.2024 | 1,07 | 1,08 | 1,03 | 1,08 | -0,17% | 320,00 |
| 21.02.2024 | 1,09 | 1,09 | 1,04 | 1,08 | -0,15% | 473,00 |
| 20.02.2024 | 1,08 | 1,09 | 1,05 | 1,09 | 0,89% | 18,00 |
| 19.02.2024 | 1,08 | 1,08 | 1,04 | 1,08 | -0,16% | 42,00 |
| 16.02.2024 | 1,08 | 1,08 | 1,04 | 1,08 | -1,65% | 20,00 |
| 15.02.2024 | 1,10 | 1,10 | 1,05 | 1,10 | -0,91% | 20,00 |
| 14.02.2024 | 1,11 | 1,11 | 1,07 | 1,11 | 0,79% | 20,00 |
| 13.02.2024 | 1,10 | 1,10 | 1,06 | 1,10 | 0,00% | 14,00 |
| 12.02.2024 | 1,10 | 1,10 | 1,06 | 1,10 | 0,00% | 32,00 |
| 09.02.2024 | 1,10 | 1,10 | 1,06 | 1,10 | -0,35% | 2,00 |
| 08.02.2024 | 1,09 | 1,11 | 1,06 | 1,10 | 0,48% | 20,00 |
| 07.02.2024 | 1,09 | 1,10 | 1,05 | 1,10 | -0,36% | 124,00 |
| 06.02.2024 | 1,10 | 1,10 | 1,06 | 1,10 | 0,59% | 22,00 |
| 05.02.2024 | 1,10 | 1,10 | 1,05 | 1,09 | -2,19% | 16,00 |
| 02.02.2024 | 1,10 | 1,12 | 1,07 | 1,12 | 0,36% | 26,00 |
| 01.02.2024 | 1,11 | 1,12 | 1,08 | 1,11 | 2,00% | 4,00 |
| 31.01.2024 | 1,10 | 1,11 | 1,07 | 1,09 | -2,17% | 2,00 |
| 30.01.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,40% | - |
| 29.01.2024 | 1,11 | 1,11 | 1,07 | 1,11 | -0,46% | 88,00 |
| 26.01.2024 | 1,11 | 1,12 | 1,08 | 1,12 | 0,22% | 94,00 |
| 25.01.2024 | 1,10 | 1,11 | 1,07 | 1,11 | 2,50% | 16,00 |
| 24.01.2024 | 1,09 | 1,10 | 1,05 | 1,09 | 0,06% | 51,00 |
| 23.01.2024 | 1,09 | 1,09 | 1,05 | 1,09 | 2,34% | 26,00 |
| 22.01.2024 | 1,06 | 1,10 | 1,03 | 1,06 | -5,31% | 2.383,00 |
| 19.01.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,08% | - |
| 18.01.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,23% | - |
| 17.01.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,13% | - |
| 16.01.2024 | 1,11 | 1,11 | 1,07 | 1,11 | 0,41% | 16,00 |
| 15.01.2024 | 1,10 | 1,14 | 1,07 | 1,10 | 1,02% | 913,00 |
| 12.01.2024 | 1,09 | 1,10 | 1,06 | 1,09 | 0,77% | 2,00 |
| 11.01.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 1,10% | - |
| 10.01.2024 | 1,07 | 1,07 | 1,03 | 1,07 | -1,51% | 10,00 |
| 09.01.2024 | 1,09 | 1,09 | 1,05 | 1,09 | -0,59% | 16,00 |
| 08.01.2024 | 1,08 | 1,10 | 1,04 | 1,10 | 1,48% | 522,00 |
| 05.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,13% | - |
| 04.01.2024 | 1,09 | 1,09 | 1,05 | 1,08 | -0,33% | 41,00 |
| 03.01.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 0,61% | 2,00 |
| 02.01.2024 | 1,07 | 1,08 | 1,03 | 1,08 | 0,61% | 10,00 |
| 29.12.2023 | 1,07 | 1,07 | 1,03 | 1,07 | 0,85% | 113,00 |
| 28.12.2023 | 1,06 | 1,06 | 1,02 | 1,06 | 0,95% | 98,00 |
| 27.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,87% | - |
| 22.12.2023 | 1,06 | 1,06 | 1,02 | 1,06 | 0,01% | 10,00 |
| 21.12.2023 | 1,06 | 1,06 | 1,01 | 1,06 | 2,06% | 54,00 |
| 20.12.2023 | 1,05 | 1,05 | 1,01 | 1,04 | -2,39% | 54,00 |
| 19.12.2023 | 1,06 | 1,06 | 1,03 | 1,06 | -1,96% | 231,00 |
| 18.12.2023 | 1,09 | 1,09 | 1,05 | 1,08 | -0,42% | 14,00 |
| 15.12.2023 | 1,08 | 1,09 | 1,07 | 1,09 | 0,11% | - |
| 14.12.2023 | 1,08 | 1,10 | 1,05 | 1,09 | 2,06% | 62,00 |
| 13.12.2023 | 1,06 | 1,07 | 1,02 | 1,07 | -1,34% | 4,00 |
| 12.12.2023 | 1,06 | 1,10 | 1,05 | 1,08 | 4,65% | - |
| 11.12.2023 | 1,01 | 1,03 | 1,01 | 1,03 | -0,98% | - |
| 08.12.2023 | 1,03 | 1,04 | 1,00 | 1,04 | 1,84% | 22,00 |
| 07.12.2023 | 1,02 | 1,03 | 0,99 | 1,02 | 2,86% | 16,00 |
| 06.12.2023 | 0,99 | 1,00 | 0,96 | 0,99 | 1,86% | 15,00 |
| 05.12.2023 | 0,97 | 0,98 | 0,97 | 0,98 | -0,50% | - |
| 04.12.2023 | 0,98 | 0,98 | 0,94 | 0,98 | -0,24% | 72,00 |
| 01.12.2023 | 0,98 | 0,98 | 0,94 | 0,98 | 0,14% | 28,00 |
| 30.11.2023 | 0,96 | 0,98 | 0,94 | 0,98 | 0,78% | 4,00 |
| 29.11.2023 | 0,97 | 0,98 | 0,94 | 0,98 | -0,53% | 30,00 |
| 28.11.2023 | 0,98 | 0,98 | 0,94 | 0,98 | 0,38% | 46,00 |
| 27.11.2023 | 0,98 | 0,98 | 0,97 | 0,98 | 0,96% | - |
| 24.11.2023 | 0,97 | 0,97 | 0,93 | 0,97 | 0,34% | 144,00 |