11,550€
0,43%
Echtzeit-Aktienkurs Hang Seng Bank Ltd.
Bid:
Ask:
Aktienkurse zur Hang Seng Bank Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,55 | 11,55 | 11,45 | 11,55 | 0,43% | - |
| 18.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 265,00 |
| 17.04.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | 85,00 |
| 16.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 85,00 |
| 15.04.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 21,00 |
| 12.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 100,00 |
| 11.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 100,00 |
| 10.04.2024 | 11,90 | 11,90 | 11,60 | 11,60 | 3,57% | 3.397,00 |
| 09.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 4,19% | 933,00 |
| 08.04.2024 | 10,65 | 10,75 | 10,65 | 10,75 | -0,46% | - |
| 05.04.2024 | 10,50 | 10,80 | 10,50 | 10,80 | 2,37% | 105,00 |
| 04.04.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | - |
| 03.04.2024 | 10,65 | 10,65 | 10,55 | 10,55 | -2,31% | - |
| 02.04.2024 | 10,80 | 11,00 | 10,80 | 10,80 | 8,00% | 3.012,00 |
| 28.03.2024 | 10,20 | 10,20 | 10,00 | 10,00 | -2,91% | 201,00 |
| 27.03.2024 | 10,10 | 10,30 | 10,10 | 10,30 | -0,96% | 723,00 |
| 26.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 6,00 |
| 25.03.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -0,48% | 14,00 |
| 22.03.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -1,90% | - |
| 21.03.2024 | 10,55 | 10,55 | 10,45 | 10,55 | 1,44% | - |
| 20.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | 103,00 |
| 19.03.2024 | 10,15 | 10,15 | 10,13 | 10,15 | 2,01% | - |
| 18.03.2024 | 10,10 | 10,10 | 9,95 | 9,95 | -7,01% | 1.080,00 |
| 15.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 6,00 |
| 14.03.2024 | 10,30 | 10,50 | 10,30 | 10,50 | -0,94% | 116,00 |
| 13.03.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 2,42% | 80,00 |
| 12.03.2024 | 10,35 | 10,35 | 10,25 | 10,35 | 2,48% | - |
| 11.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 50,00 |
| 08.03.2024 | 10,15 | 10,20 | 10,05 | 10,20 | 0,00% | - |
| 07.03.2024 | 10,20 | 10,20 | 9,90 | 10,20 | 1,75% | 509,00 |
| 06.03.2024 | 10,05 | 10,05 | 10,03 | 10,03 | -0,74% | - |
| 05.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | 90,00 |
| 04.03.2024 | 10,90 | 10,90 | 10,70 | 10,70 | 2,88% | 1.527,00 |
| 01.03.2024 | 10,60 | 10,70 | 10,40 | 10,40 | -2,80% | 145,00 |
| 29.02.2024 | 10,70 | 10,70 | 10,40 | 10,70 | 2,88% | 656,00 |
| 28.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 42,00 |
| 27.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | 1,00 |
| 26.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 1,00 |
| 23.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 200,00 |
| 22.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | 30,00 |
| 21.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 7,49% | 100,00 |
| 20.02.2024 | 9,68 | 9,73 | 9,63 | 9,68 | -0,77% | - |
| 19.02.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -2,50% | 100,00 |
| 16.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | 250,00 |
| 15.02.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 2,60% | 29,00 |
| 14.02.2024 | 9,70 | 9,70 | 9,60 | 9,60 | -0,26% | 1.935,00 |
| 13.02.2024 | 9,63 | 9,63 | 9,63 | 9,63 | 0,26% | - |
| 12.02.2024 | 9,65 | 9,65 | 9,60 | 9,60 | 0,00% | 1.275,00 |
| 09.02.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,59% | 3,00 |
| 08.02.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -3,57% | 1,00 |
| 07.02.2024 | 9,70 | 9,85 | 9,50 | 9,80 | -0,51% | 117,00 |
| 06.02.2024 | 9,65 | 9,85 | 9,65 | 9,85 | 5,35% | 222,00 |
| 05.02.2024 | 9,50 | 9,50 | 9,35 | 9,35 | -1,58% | 1.501,00 |
| 02.02.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -3,06% | 1.011,00 |
| 01.02.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | 11,00 |
| 31.01.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 2,63% | 280,00 |
| 30.01.2024 | 9,70 | 9,70 | 9,50 | 9,50 | -5,94% | 202,00 |
| 29.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | 5,00 |
| 26.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | 192,00 |
| 25.01.2024 | 9,90 | 9,90 | 9,55 | 9,55 | -4,02% | 26,00 |
| 24.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | 200,00 |
| 23.01.2024 | 9,45 | 9,65 | 9,25 | 9,65 | 1,58% | 148,00 |
| 22.01.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | 101,00 |
| 19.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,27% | 35,00 |
| 18.01.2024 | 9,75 | 9,83 | 9,73 | 9,83 | 3,97% | - |
| 17.01.2024 | 9,60 | 9,75 | 9,45 | 9,45 | -5,03% | 850,00 |
| 16.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | 101,00 |
| 15.01.2024 | 10,10 | 10,10 | 9,80 | 10,10 | 0,00% | 27,00 |
| 12.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | 10,00 |
| 11.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | 1,00 |
| 10.01.2024 | 10,00 | 10,10 | 10,00 | 10,10 | -0,25% | 101,00 |
| 09.01.2024 | 10,15 | 10,15 | 10,13 | 10,13 | 1,25% | - |
| 08.01.2024 | 10,20 | 10,30 | 10,00 | 10,00 | -3,85% | 76,00 |
| 05.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | 1,00 |
| 04.01.2024 | 10,25 | 10,25 | 10,15 | 10,25 | -1,44% | - |
| 03.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | 1,00 |
| 02.01.2024 | 10,15 | 10,35 | 10,15 | 10,35 | -2,36% | - |
| 29.12.2023 | 10,70 | 10,70 | 10,60 | 10,60 | 1,92% | 146,00 |
| 28.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 60,00 |
| 27.12.2023 | 10,40 | 10,50 | 10,40 | 10,50 | 1,45% | 51,00 |
| 22.12.2023 | 10,35 | 10,45 | 10,35 | 10,35 | 2,48% | - |
| 21.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 1,00 |
| 20.12.2023 | 10,20 | 10,30 | 10,20 | 10,30 | 1,73% | 93,00 |
| 19.12.2023 | 10,15 | 10,15 | 10,13 | 10,13 | -2,64% | - |
| 18.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | 5,00 |
| 15.12.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | 3,00 |
| 14.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | 2,00 |
| 13.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -3,38% | 280,00 |
| 12.12.2023 | 10,25 | 10,35 | 10,25 | 10,35 | 0,49% | - |
| 11.12.2023 | 10,40 | 10,40 | 10,30 | 10,30 | 0,49% | 503,00 |
| 08.12.2023 | 10,25 | 10,25 | 10,15 | 10,25 | 0,49% | - |
| 07.12.2023 | 10,50 | 10,50 | 9,85 | 10,20 | -0,49% | 2.952,00 |
| 06.12.2023 | 10,25 | 10,25 | 10,25 | 10,25 | 4,06% | - |
| 05.12.2023 | 10,00 | 10,10 | 9,85 | 9,85 | -0,51% | 1.357,00 |
| 04.12.2023 | 9,90 | 9,90 | 9,90 | 9,90 | -2,22% | 155,00 |
| 01.12.2023 | 10,05 | 10,20 | 10,05 | 10,13 | -1,22% | - |
| 30.11.2023 | 10,15 | 10,25 | 10,13 | 10,25 | 0,49% | - |
| 29.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -2,39% | 98,00 |
| 28.11.2023 | 10,45 | 10,45 | 10,45 | 10,45 | 1,46% | - |
| 27.11.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -2,37% | 8,00 |