29,333€
3,06%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,42 | 29,43 | 29,19 | 29,38 | 3,21% | 8,00 |
| 24.04.2024 | 28,55 | 28,69 | 28,41 | 28,46 | 3,48% | 8,00 |
| 23.04.2024 | 27,52 | 27,72 | 27,44 | 27,51 | 4,20% | 4,00 |
| 22.04.2024 | 26,42 | 26,47 | 26,16 | 26,40 | 1,75% | 350,00 |
| 19.04.2024 | 25,55 | 26,25 | 25,41 | 25,94 | -0,99% | 1.651,00 |
| 18.04.2024 | 26,29 | 26,58 | 26,11 | 26,20 | 1,53% | 945,00 |
| 17.04.2024 | 25,83 | 26,14 | 25,78 | 25,81 | -1,59% | 328,00 |
| 16.04.2024 | 26,55 | 26,55 | 26,14 | 26,23 | -2,30% | 11,00 |
| 15.04.2024 | 27,06 | 27,08 | 26,77 | 26,84 | -1,15% | 9,00 |
| 12.04.2024 | 27,41 | 27,42 | 27,01 | 27,16 | -2,46% | 20,00 |
| 11.04.2024 | 27,78 | 27,89 | 27,68 | 27,84 | 2,55% | - |
| 10.04.2024 | 27,43 | 27,61 | 27,10 | 27,15 | -0,15% | 732,00 |
| 09.04.2024 | 27,23 | 27,40 | 27,08 | 27,19 | 1,31% | 56,00 |
| 08.04.2024 | 26,92 | 26,99 | 26,76 | 26,84 | 0,22% | 3,00 |
| 05.04.2024 | 26,75 | 27,00 | 26,64 | 26,78 | -0,55% | 50,00 |
| 04.04.2024 | 26,92 | 27,14 | 26,71 | 26,92 | 0,00% | 127,00 |
| 03.04.2024 | 27,09 | 27,31 | 26,89 | 26,92 | -2,66% | 135,00 |
| 02.04.2024 | 27,91 | 28,01 | 27,47 | 27,66 | 2,36% | 40,00 |
| 28.03.2024 | 26,93 | 27,04 | 26,88 | 27,02 | -0,48% | - |
| 27.03.2024 | 27,06 | 27,16 | 26,92 | 27,15 | -1,45% | - |
| 26.03.2024 | 27,54 | 27,74 | 27,30 | 27,55 | 0,80% | 366,00 |
| 25.03.2024 | 27,47 | 27,62 | 27,22 | 27,33 | -2,53% | 2,00 |
| 22.03.2024 | 28,13 | 28,32 | 28,03 | 28,04 | -1,68% | 35,00 |
| 21.03.2024 | 28,47 | 28,54 | 28,16 | 28,52 | 0,64% | 1.159,00 |
| 20.03.2024 | 28,33 | 28,39 | 28,23 | 28,34 | 0,85% | - |
| 19.03.2024 | 27,95 | 28,30 | 27,93 | 28,10 | -1,20% | 59,00 |
| 18.03.2024 | 28,45 | 28,57 | 28,14 | 28,44 | -0,39% | 783,00 |
| 15.03.2024 | 28,63 | 28,86 | 28,42 | 28,55 | -1,48% | 109,00 |
| 14.03.2024 | 28,95 | 29,02 | 28,92 | 28,98 | -1,73% | - |
| 13.03.2024 | 29,54 | 29,54 | 29,12 | 29,49 | 2,54% | 390,00 |
| 12.03.2024 | 29,08 | 29,46 | 28,60 | 28,76 | 2,02% | 1.544,00 |
| 11.03.2024 | 28,06 | 28,36 | 27,93 | 28,19 | 2,81% | 6,00 |
| 08.03.2024 | 27,57 | 27,58 | 27,24 | 27,42 | 0,00% | 60,00 |
| 07.03.2024 | 27,37 | 27,78 | 27,24 | 27,42 | -1,97% | 33,00 |
| 06.03.2024 | 28,01 | 28,26 | 27,93 | 27,97 | 1,86% | 123,00 |
| 05.03.2024 | 27,53 | 27,65 | 27,42 | 27,46 | -1,65% | - |
| 04.03.2024 | 28,36 | 28,36 | 27,72 | 27,92 | -0,75% | 116,00 |
| 01.03.2024 | 28,40 | 28,62 | 28,08 | 28,13 | -1,30% | 44,00 |
| 29.02.2024 | 28,81 | 28,97 | 28,28 | 28,50 | -0,52% | 856,00 |
| 28.02.2024 | 28,75 | 28,98 | 28,42 | 28,65 | -2,25% | 97,00 |
| 27.02.2024 | 29,21 | 29,90 | 29,20 | 29,31 | -1,71% | 1.340,00 |
| 26.02.2024 | 29,60 | 29,90 | 29,56 | 29,82 | -0,90% | 232,00 |
| 23.02.2024 | 30,03 | 30,36 | 29,76 | 30,09 | 0,00% | 7,00 |
| 22.02.2024 | 29,81 | 30,11 | 29,64 | 30,09 | 1,86% | 96,00 |
| 21.02.2024 | 29,70 | 29,76 | 29,44 | 29,54 | 2,39% | 200,00 |
| 20.02.2024 | 28,80 | 29,01 | 28,64 | 28,85 | -1,13% | 50,00 |
| 19.02.2024 | 29,14 | 29,44 | 29,08 | 29,18 | -2,24% | 50,00 |
| 16.02.2024 | 29,97 | 30,12 | 29,74 | 29,85 | 1,26% | 45,00 |
| 15.02.2024 | 29,65 | 29,70 | 29,34 | 29,48 | 0,34% | 33,00 |
| 14.02.2024 | 28,98 | 29,68 | 28,74 | 29,38 | -0,34% | 1.735,00 |
| 13.02.2024 | 29,48 | 29,73 | 29,24 | 29,48 | -1,34% | 1.026,00 |
| 12.02.2024 | 28,83 | 29,90 | 28,74 | 29,88 | 3,50% | 2.932,00 |
| 09.02.2024 | 28,76 | 28,90 | 28,46 | 28,87 | 0,87% | 696,00 |
| 08.02.2024 | 28,56 | 29,16 | 28,50 | 28,62 | -1,28% | 1.812,00 |
| 07.02.2024 | 28,81 | 29,18 | 28,76 | 28,99 | -0,34% | 5,00 |
| 06.02.2024 | 29,08 | 29,20 | 28,74 | 29,09 | 6,28% | 776,00 |
| 05.02.2024 | 27,27 | 27,52 | 26,90 | 27,37 | 0,51% | 1.104,00 |
| 02.02.2024 | 27,37 | 27,86 | 27,06 | 27,23 | -3,17% | 1.988,00 |
| 01.02.2024 | 28,17 | 28,42 | 27,99 | 28,12 | 0,29% | 18,00 |
| 31.01.2024 | 27,97 | 28,46 | 27,74 | 28,04 | -0,43% | 1.079,00 |
| 30.01.2024 | 28,43 | 28,46 | 28,06 | 28,16 | -2,39% | 887,00 |
| 29.01.2024 | 29,06 | 29,40 | 28,76 | 28,85 | -1,30% | 1.090,00 |
| 26.01.2024 | 28,75 | 29,52 | 28,72 | 29,23 | 1,07% | 3.079,00 |
| 25.01.2024 | 28,76 | 29,19 | 28,65 | 28,92 | 1,80% | 357,00 |
| 24.01.2024 | 27,71 | 28,66 | 27,69 | 28,41 | 1,21% | 1.610,00 |
| 23.01.2024 | 27,41 | 28,20 | 27,10 | 28,07 | 5,41% | 764,00 |
| 22.01.2024 | 25,89 | 26,83 | 25,76 | 26,63 | -2,60% | 1.101,00 |
| 19.01.2024 | 26,83 | 27,64 | 26,74 | 27,34 | -0,22% | 1.159,00 |
| 18.01.2024 | 27,23 | 27,42 | 27,13 | 27,40 | -0,11% | - |
| 17.01.2024 | 27,56 | 27,64 | 27,20 | 27,43 | -3,14% | 119,00 |
| 16.01.2024 | 28,32 | 28,43 | 28,23 | 28,32 | -3,51% | - |
| 15.01.2024 | 29,24 | 29,54 | 29,24 | 29,35 | 0,07% | 7,00 |
| 12.01.2024 | 29,21 | 29,44 | 28,98 | 29,33 | 0,65% | 344,00 |
| 11.01.2024 | 29,47 | 29,50 | 28,88 | 29,14 | 1,60% | 31,00 |
| 10.01.2024 | 28,64 | 28,94 | 28,60 | 28,68 | -0,24% | 99,00 |
| 09.01.2024 | 28,84 | 28,86 | 28,63 | 28,75 | -1,10% | - |
| 08.01.2024 | 29,04 | 29,24 | 28,80 | 29,07 | -2,74% | 103,00 |
| 05.01.2024 | 29,91 | 29,99 | 29,72 | 29,89 | -0,50% | 1,00 |
| 04.01.2024 | 30,05 | 30,28 | 30,02 | 30,04 | -1,54% | 399,00 |
| 03.01.2024 | 29,95 | 30,83 | 29,95 | 30,51 | 1,09% | 2.317,00 |
| 02.01.2024 | 30,23 | 30,68 | 30,13 | 30,18 | -2,55% | 680,00 |
| 29.12.2023 | 30,78 | 31,22 | 30,75 | 30,97 | 0,23% | 44,00 |
| 28.12.2023 | 30,82 | 31,10 | 30,46 | 30,90 | 3,69% | 38,00 |
| 27.12.2023 | 29,99 | 30,14 | 29,60 | 29,80 | -0,86% | 85,00 |
| 22.12.2023 | 29,68 | 30,48 | 29,46 | 30,06 | 0,00% | 2.524,00 |
| 21.12.2023 | 30,13 | 30,38 | 29,90 | 30,06 | 2,04% | 32,00 |
| 20.12.2023 | 30,07 | 30,11 | 29,45 | 29,46 | -2,13% | 672,00 |
| 19.12.2023 | 30,03 | 30,14 | 29,86 | 30,10 | -0,53% | 38,00 |
| 18.12.2023 | 30,35 | 30,64 | 30,18 | 30,26 | -0,49% | 382,00 |
| 15.12.2023 | 30,21 | 30,74 | 30,13 | 30,41 | 2,56% | 686,00 |
| 14.12.2023 | 29,16 | 29,65 | 28,98 | 29,65 | 1,19% | 1.632,00 |
| 13.12.2023 | 29,21 | 29,40 | 29,02 | 29,30 | 0,00% | - |
| 12.12.2023 | 29,70 | 29,75 | 29,30 | 29,30 | 0,34% | 680,00 |
| 11.12.2023 | 29,10 | 29,25 | 29,02 | 29,20 | -1,58% | - |
| 08.12.2023 | 29,52 | 29,69 | 29,44 | 29,67 | -0,27% | 44,00 |
| 07.12.2023 | 29,56 | 30,00 | 29,55 | 29,75 | -2,49% | 12,00 |
| 06.12.2023 | 30,45 | 30,76 | 30,30 | 30,51 | 1,46% | 111,00 |
| 05.12.2023 | 29,66 | 30,34 | 29,66 | 30,07 | -5,47% | 60,00 |
| 04.12.2023 | 31,86 | 31,86 | 31,36 | 31,81 | -3,31% | 709,00 |
| 01.12.2023 | 32,97 | 33,22 | 32,79 | 32,90 | 1,70% | 315,00 |