2,788€
-0,55%
Echtzeit-Aktienkurs Bank of China (Hongkong) Ltd.
Bid:
Ask:
Aktienkurse zur Bank of China (Hongkong) Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,82 | 2,82 | 2,76 | 2,76 | -1,57% | 1.003,00 |
| 23.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,63% | 4,00 |
| 22.04.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 0,55% | - |
| 19.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,44% | 200,00 |
| 18.04.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,43% | 1,00 |
| 17.04.2024 | 2,70 | 2,71 | 2,69 | 2,69 | -0,37% | - |
| 16.04.2024 | 2,69 | 2,71 | 2,68 | 2,70 | -1,66% | - |
| 15.04.2024 | 2,74 | 2,75 | 2,68 | 2,75 | 0,07% | 558,00 |
| 12.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,48% | 1.000,00 |
| 11.04.2024 | 2,75 | 2,75 | 2,70 | 2,71 | -1,10% | 587,00 |
| 10.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,81% | 2.662,00 |
| 09.04.2024 | 2,72 | 2,72 | 2,71 | 2,71 | 3,15% | 4.392,00 |
| 08.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,61% | 249,00 |
| 05.04.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,83% | 1.107,00 |
| 04.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -2,63% | 101,00 |
| 03.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,21% | 1.000,00 |
| 02.04.2024 | 2,74 | 2,74 | 2,68 | 2,73 | 8,12% | 79,00 |
| 28.03.2024 | 2,46 | 2,53 | 2,46 | 2,53 | 1,57% | 91,00 |
| 27.03.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 0,26% | 11.331,00 |
| 26.03.2024 | 2,51 | 2,51 | 2,47 | 2,48 | 1,41% | - |
| 25.03.2024 | 2,51 | 2,51 | 2,45 | 2,45 | -1,61% | 1.180,00 |
| 22.03.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,68% | 200,00 |
| 21.03.2024 | 2,51 | 2,51 | 2,48 | 2,50 | 1,13% | - |
| 20.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,50% | 11,00 |
| 19.03.2024 | 2,47 | 2,49 | 2,47 | 2,49 | 0,91% | - |
| 18.03.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | 12,00 |
| 15.03.2024 | 2,51 | 2,51 | 2,44 | 2,44 | -2,10% | 7.770,00 |
| 14.03.2024 | 2,50 | 2,50 | 2,49 | 2,50 | -2,90% | - |
| 13.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,04% | 609,00 |
| 12.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,10% | 1.200,00 |
| 11.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,98% | 400,00 |
| 08.03.2024 | 2,47 | 2,48 | 2,46 | 2,47 | 1,29% | - |
| 07.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | 1,00 |
| 06.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 2,32% | 350,00 |
| 05.03.2024 | 2,39 | 2,45 | 2,37 | 2,37 | -5,27% | 516,00 |
| 04.03.2024 | 2,43 | 2,51 | 2,43 | 2,51 | 2,49% | 1.088,00 |
| 01.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,41% | 2.017,00 |
| 29.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,43% | 100,00 |
| 28.02.2024 | 2,43 | 2,45 | 2,43 | 2,45 | 1,87% | 104,00 |
| 27.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,48% | 2,00 |
| 26.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,63% | 20,00 |
| 23.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,31% | 87,00 |
| 22.02.2024 | 2,38 | 2,38 | 2,36 | 2,37 | 2,07% | 7.902,00 |
| 21.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,56% | 200,00 |
| 20.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,16% | 520,00 |
| 19.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -2,99% | - |
| 16.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,28% | 800,00 |
| 15.02.2024 | 2,34 | 2,34 | 2,28 | 2,28 | 0,42% | 56,00 |
| 14.02.2024 | 2,30 | 2,30 | 2,27 | 2,27 | 1,68% | - |
| 13.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,13% | 3.151,00 |
| 12.02.2024 | 2,18 | 2,24 | 2,18 | 2,24 | -0,13% | 7.750,00 |
| 09.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,52% | 200,00 |
| 08.02.2024 | 2,23 | 2,24 | 2,23 | 2,23 | 1,57% | - |
| 07.02.2024 | 2,26 | 2,26 | 2,20 | 2,20 | -0,36% | 715,00 |
| 06.02.2024 | 2,26 | 2,26 | 2,21 | 2,21 | 2,42% | 924,00 |
| 05.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -2,03% | 2.000,00 |
| 02.02.2024 | 2,18 | 2,20 | 2,17 | 2,20 | -1,32% | - |
| 01.02.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,36% | 5,00 |
| 31.01.2024 | 2,18 | 2,24 | 2,18 | 2,24 | -0,78% | 1.798,00 |
| 30.01.2024 | 2,25 | 2,26 | 2,25 | 2,25 | -1,53% | - |
| 29.01.2024 | 2,28 | 2,29 | 2,27 | 2,29 | 0,84% | - |
| 26.01.2024 | 2,27 | 2,28 | 2,26 | 2,27 | -0,22% | - |
| 25.01.2024 | 2,26 | 2,28 | 2,24 | 2,27 | 0,69% | - |
| 24.01.2024 | 2,15 | 2,26 | 2,15 | 2,26 | 4,27% | 17.173,00 |
| 23.01.2024 | 2,16 | 2,17 | 2,16 | 2,17 | 2,15% | - |
| 22.01.2024 | 2,14 | 2,18 | 2,11 | 2,12 | -2,93% | 5.109,00 |
| 19.01.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 1,06% | 4.624,00 |
| 18.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,23% | 3.500,00 |
| 17.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,88% | 100,00 |
| 16.01.2024 | 2,21 | 2,21 | 2,20 | 2,21 | 0,57% | - |
| 15.01.2024 | 2,25 | 2,25 | 2,20 | 2,20 | -3,35% | 33,00 |
| 12.01.2024 | 2,29 | 2,29 | 2,27 | 2,27 | -1,92% | 4.839,00 |
| 11.01.2024 | 2,32 | 2,32 | 2,31 | 2,32 | 0,48% | - |
| 10.01.2024 | 2,31 | 2,31 | 2,30 | 2,30 | -3,21% | - |
| 09.01.2024 | 2,39 | 2,39 | 2,38 | 2,38 | -0,67% | 1.313,00 |
| 08.01.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 1,83% | 1.103,00 |
| 05.01.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,73% | 1,00 |
| 04.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,98% | 1.000,00 |
| 03.01.2024 | 2,46 | 2,46 | 2,44 | 2,44 | 0,12% | 805,00 |
| 02.01.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | 6.705,00 |
| 29.12.2023 | 2,48 | 2,48 | 2,42 | 2,42 | -0,72% | 476,00 |
| 28.12.2023 | 2,43 | 2,44 | 2,42 | 2,44 | 0,18% | - |
| 27.12.2023 | 2,38 | 2,43 | 2,38 | 2,43 | 3,31% | 2.500,00 |
| 22.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -0,13% | 250,00 |
| 21.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 1,00 |
| 20.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | 0,99% | 8,00 |
| 19.12.2023 | 2,39 | 2,39 | 2,37 | 2,38 | -1,94% | - |
| 18.12.2023 | 2,41 | 2,42 | 2,41 | 2,42 | -2,55% | - |
| 15.12.2023 | 2,48 | 2,49 | 2,42 | 2,49 | 4,34% | 347,00 |
| 14.12.2023 | 2,39 | 2,40 | 2,38 | 2,38 | -0,38% | - |
| 13.12.2023 | 2,40 | 2,40 | 2,39 | 2,39 | -0,77% | - |
| 12.12.2023 | 2,41 | 2,41 | 2,41 | 2,41 | -1,47% | 2.905,00 |
| 11.12.2023 | 2,38 | 2,45 | 2,38 | 2,45 | 0,97% | 8.676,00 |
| 08.12.2023 | 2,43 | 2,44 | 2,41 | 2,42 | 0,52% | - |
| 07.12.2023 | 2,44 | 2,45 | 2,41 | 2,41 | -0,54% | - |
| 06.12.2023 | 2,45 | 2,46 | 2,42 | 2,42 | 0,21% | - |
| 05.12.2023 | 2,44 | 2,44 | 2,42 | 2,42 | -0,12% | 223,00 |
| 04.12.2023 | 2,41 | 2,42 | 2,41 | 2,42 | -2,42% | 2.805,00 |
| 01.12.2023 | 2,47 | 2,49 | 2,41 | 2,48 | -0,24% | 22.931,00 |
| 30.11.2023 | 2,49 | 2,49 | 2,49 | 2,49 | 1,57% | 460,00 |