1,145€
1,78%
Echtzeit-Aktienkurs The Bank of East Asia Ltd.
Bid:
Ask:
Aktienkurse zur The Bank of East Asia Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,15 | 1,18 | 1,13 | 1,15 | 1,78% | 3.450,00 |
25.04.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
24.04.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 1,35% | - |
23.04.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
22.04.2024 | 1,11 | 1,14 | 1,10 | 1,11 | 1,37% | 270,00 |
19.04.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 576,00 |
18.04.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 0,00% | 1,00 |
17.04.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | 1.400,00 |
16.04.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,90% | 250,00 |
15.04.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 3,24% | 27,00 |
12.04.2024 | 1,08 | 1,10 | 1,06 | 1,08 | -2,26% | 1.100,00 |
11.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
10.04.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | 390,00 |
09.04.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
08.04.2024 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | 1.800,00 |
05.04.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,91% | - |
04.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
03.04.2024 | 1,10 | 1,11 | 1,08 | 1,10 | -0,90% | 540,00 |
02.04.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,00% | - |
28.03.2024 | 1,10 | 1,13 | 1,08 | 1,11 | -0,90% | 905,00 |
27.03.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | - |
26.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
25.03.2024 | 1,11 | 1,11 | 1,08 | 1,11 | -0,45% | 1,00 |
22.03.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -2,20% | - |
21.03.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 3,65% | - |
20.03.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,90% | - |
19.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -0,90% | - |
18.03.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 3,72% | - |
15.03.2024 | 1,09 | 1,11 | 1,05 | 1,08 | -0,92% | 212,00 |
14.03.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | - |
13.03.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -1,79% | 5.000,00 |
12.03.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,00% | - |
11.03.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,89% | 64,00 |
08.03.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 0,90% | 62,00 |
07.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -2,62% | - |
06.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
05.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -2,12% | - |
04.03.2024 | 1,18 | 1,19 | 1,16 | 1,18 | 0,43% | 20,00 |
01.03.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
29.02.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,43% | - |
28.02.2024 | 1,17 | 1,18 | 1,14 | 1,18 | 0,86% | 66,00 |
27.02.2024 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
26.02.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | - |
23.02.2024 | 1,18 | 1,20 | 1,16 | 1,17 | 4,48% | 10,00 |
22.02.2024 | 1,13 | 1,13 | 1,10 | 1,12 | 3,24% | - |
21.02.2024 | 1,12 | 1,13 | 1,08 | 1,08 | -3,57% | - |
20.02.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | 6.380,00 |
19.02.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 2,74% | 6.000,00 |
16.02.2024 | 1,10 | 1,10 | 1,08 | 1,10 | 0,00% | - |
15.02.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,92% | - |
14.02.2024 | 1,10 | 1,10 | 1,07 | 1,09 | 0,46% | - |
13.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
12.02.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | 105,00 |
09.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
08.02.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 1,40% | 150,00 |
07.02.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 150,00 |
06.02.2024 | 1,08 | 1,08 | 1,07 | 1,08 | 2,38% | 900,00 |
05.02.2024 | 1,05 | 1,09 | 1,05 | 1,05 | -0,94% | 2.500,00 |
02.02.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
01.02.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 1,44% | - |
31.01.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -2,79% | - |
30.01.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -0,92% | - |
29.01.2024 | 1,08 | 1,09 | 1,06 | 1,09 | -0,91% | 1.401,00 |
26.01.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 1,86% | 1,00 |
25.01.2024 | 1,08 | 1,08 | 1,07 | 1,08 | 0,94% | - |
24.01.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 2,90% | 1.500,00 |
23.01.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 0,49% | - |
22.01.2024 | 1,01 | 1,03 | 1,01 | 1,03 | -2,37% | - |
19.01.2024 | 1,06 | 1,06 | 1,03 | 1,06 | 0,00% | 220,00 |
18.01.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,96% | - |
17.01.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -3,24% | - |
16.01.2024 | 1,07 | 1,09 | 1,07 | 1,08 | -0,46% | 500,00 |
15.01.2024 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | 100,00 |
12.01.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
11.01.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,93% | - |
10.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,83% | - |
09.01.2024 | 1,10 | 1,11 | 1,07 | 1,10 | 0,00% | 7.640,00 |
08.01.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -0,90% | - |
05.01.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | 2.000,00 |
04.01.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,91% | 2.200,00 |
03.01.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
02.01.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -1,79% | - |
29.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
28.12.2023 | 1,09 | 1,11 | 1,09 | 1,11 | 1,84% | 250,00 |
27.12.2023 | 1,10 | 1,10 | 1,08 | 1,09 | 1,88% | 2.488,00 |
22.12.2023 | 1,10 | 1,10 | 1,07 | 1,07 | -3,18% | 250,00 |
21.12.2023 | 1,10 | 1,12 | 1,09 | 1,10 | 1,38% | 4.400,00 |
20.12.2023 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | - |
19.12.2023 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
18.12.2023 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | 1.511,00 |
15.12.2023 | 1,09 | 1,10 | 1,06 | 1,10 | 2,33% | 220,00 |
14.12.2023 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 329,00 |
13.12.2023 | 1,08 | 1,09 | 1,05 | 1,08 | -3,59% | 1.000,00 |
12.12.2023 | 1,12 | 1,13 | 1,12 | 1,12 | 0,90% | - |
11.12.2023 | 1,10 | 1,12 | 1,10 | 1,11 | 0,00% | 1.000,00 |
08.12.2023 | 1,11 | 1,11 | 1,10 | 1,11 | -1,78% | - |
07.12.2023 | 1,13 | 1,13 | 1,12 | 1,13 | -1,32% | - |
06.12.2023 | 1,14 | 1,15 | 1,13 | 1,14 | 4,59% | 450,00 |
05.12.2023 | 1,10 | 1,11 | 1,09 | 1,09 | -2,24% | 750,00 |
04.12.2023 | 1,12 | 1,12 | 1,11 | 1,12 | -0,89% | - |