3,002€
-1,18%
Echtzeit-Aktienkurs Hengan International Group Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hengan International Group Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,04 | 3,04 | 2,97 | 3,00 | -1,15% | - |
| 23.04.2024 | 3,04 | 3,05 | 3,02 | 3,04 | 1,44% | 25,00 |
| 22.04.2024 | 3,01 | 3,01 | 2,96 | 3,00 | 0,98% | 410,00 |
| 19.04.2024 | 2,93 | 2,98 | 2,93 | 2,97 | -1,07% | - |
| 18.04.2024 | 3,03 | 3,04 | 2,96 | 3,00 | 2,36% | 1,00 |
| 17.04.2024 | 2,96 | 2,97 | 2,91 | 2,93 | 0,21% | 1.681,00 |
| 16.04.2024 | 2,93 | 2,95 | 2,90 | 2,92 | -0,41% | 3.829,00 |
| 15.04.2024 | 2,96 | 2,98 | 2,93 | 2,94 | 2,26% | 40,00 |
| 12.04.2024 | 2,90 | 2,91 | 2,86 | 2,87 | -3,01% | - |
| 11.04.2024 | 2,94 | 2,97 | 2,92 | 2,96 | 1,93% | 390,00 |
| 10.04.2024 | 2,89 | 2,91 | 2,89 | 2,90 | 0,94% | - |
| 09.04.2024 | 2,87 | 2,89 | 2,84 | 2,88 | 1,27% | 400,00 |
| 08.04.2024 | 2,86 | 2,86 | 2,84 | 2,84 | -0,84% | - |
| 05.04.2024 | 2,86 | 2,88 | 2,84 | 2,86 | -1,51% | 350,00 |
| 04.04.2024 | 2,91 | 2,91 | 2,88 | 2,91 | 0,00% | 851,00 |
| 03.04.2024 | 2,91 | 2,93 | 2,90 | 2,91 | -0,24% | - |
| 02.04.2024 | 2,99 | 2,99 | 2,90 | 2,92 | -0,61% | 512,00 |
| 28.03.2024 | 2,92 | 2,94 | 2,91 | 2,93 | 0,48% | 144,00 |
| 27.03.2024 | 2,89 | 2,92 | 2,87 | 2,92 | -1,22% | 1.370,00 |
| 26.03.2024 | 2,97 | 2,97 | 2,93 | 2,96 | 1,83% | 1.710,00 |
| 25.03.2024 | 2,90 | 2,94 | 2,90 | 2,90 | 0,21% | 1.017,00 |
| 22.03.2024 | 2,96 | 2,96 | 2,90 | 2,90 | -3,63% | 150,00 |
| 21.03.2024 | 3,08 | 3,08 | 3,00 | 3,01 | -1,05% | 2.339,00 |
| 20.03.2024 | 3,04 | 3,07 | 3,03 | 3,04 | -0,95% | - |
| 19.03.2024 | 3,02 | 3,07 | 3,02 | 3,07 | 1,49% | 1.920,00 |
| 18.03.2024 | 3,03 | 3,03 | 2,99 | 3,02 | 3,39% | 800,00 |
| 15.03.2024 | 2,93 | 2,93 | 2,88 | 2,92 | 0,59% | 2.543,00 |
| 14.03.2024 | 2,94 | 2,94 | 2,89 | 2,91 | -0,55% | 1,00 |
| 13.03.2024 | 2,92 | 2,96 | 2,91 | 2,92 | -1,91% | 1.701,00 |
| 12.03.2024 | 2,95 | 3,02 | 2,95 | 2,98 | 6,78% | 1.674,00 |
| 11.03.2024 | 2,79 | 2,79 | 2,77 | 2,79 | 1,97% | - |
| 08.03.2024 | 2,74 | 2,76 | 2,73 | 2,74 | 1,00% | 2.500,00 |
| 07.03.2024 | 2,70 | 2,73 | 2,68 | 2,71 | -0,51% | 163,00 |
| 06.03.2024 | 2,72 | 2,74 | 2,71 | 2,72 | 2,72% | - |
| 05.03.2024 | 2,70 | 2,70 | 2,64 | 2,65 | -2,25% | - |
| 04.03.2024 | 2,74 | 2,76 | 2,69 | 2,71 | -4,47% | 3.662,00 |
| 01.03.2024 | 2,85 | 2,85 | 2,82 | 2,84 | -1,32% | 2.060,00 |
| 29.02.2024 | 2,89 | 2,90 | 2,83 | 2,88 | -0,59% | 1.790,00 |
| 28.02.2024 | 2,91 | 2,91 | 2,87 | 2,89 | -1,33% | 887,00 |
| 27.02.2024 | 2,91 | 2,94 | 2,91 | 2,93 | -0,91% | 1,00 |
| 26.02.2024 | 2,97 | 2,98 | 2,96 | 2,96 | -0,34% | - |
| 23.02.2024 | 2,98 | 3,03 | 2,95 | 2,97 | -0,80% | 5.122,00 |
| 22.02.2024 | 2,96 | 3,00 | 2,95 | 2,99 | -0,40% | - |
| 21.02.2024 | 3,02 | 3,05 | 2,99 | 3,01 | 2,18% | 2.000,00 |
| 20.02.2024 | 2,94 | 2,97 | 2,92 | 2,94 | -0,84% | 1.260,00 |
| 19.02.2024 | 2,95 | 2,97 | 2,94 | 2,97 | -0,57% | 800,00 |
| 16.02.2024 | 2,99 | 3,00 | 2,98 | 2,98 | 2,47% | - |
| 15.02.2024 | 2,90 | 2,93 | 2,88 | 2,91 | 0,66% | 70,00 |
| 14.02.2024 | 2,90 | 2,92 | 2,87 | 2,89 | -2,30% | 116,00 |
| 12.02.2024 | 2,90 | 2,96 | 2,90 | 2,96 | 2,21% | 2.113,00 |
| 09.02.2024 | 2,90 | 2,93 | 2,88 | 2,90 | -2,06% | 585,00 |
| 08.02.2024 | 2,95 | 2,97 | 2,95 | 2,96 | -1,00% | - |
| 07.02.2024 | 2,99 | 3,00 | 2,97 | 2,99 | -0,67% | 332,00 |
| 06.02.2024 | 3,00 | 3,01 | 2,98 | 3,01 | 4,30% | - |
| 05.02.2024 | 2,90 | 2,90 | 2,86 | 2,88 | -0,62% | 464,00 |
| 02.02.2024 | 2,87 | 2,91 | 2,84 | 2,90 | -0,03% | 9.168,00 |
| 01.02.2024 | 2,90 | 2,93 | 2,86 | 2,90 | 1,43% | 1.031,00 |
| 31.01.2024 | 2,86 | 2,88 | 2,84 | 2,86 | -1,51% | 2.700,00 |
| 30.01.2024 | 2,89 | 2,92 | 2,87 | 2,91 | -2,35% | 382,00 |
| 29.01.2024 | 2,95 | 3,00 | 2,95 | 2,98 | 0,03% | 3.404,00 |
| 26.01.2024 | 2,93 | 3,10 | 2,89 | 2,97 | -0,23% | 17.840,00 |
| 25.01.2024 | 2,97 | 3,00 | 2,94 | 2,98 | -1,09% | 504,00 |
| 24.01.2024 | 2,99 | 3,05 | 2,98 | 3,01 | 2,00% | 90,00 |
| 23.01.2024 | 2,94 | 2,97 | 2,93 | 2,96 | -0,61% | 100,00 |
| 22.01.2024 | 2,91 | 2,99 | 2,91 | 2,97 | -4,41% | 285,00 |
| 19.01.2024 | 3,06 | 3,12 | 3,06 | 3,11 | -0,67% | - |
| 18.01.2024 | 3,11 | 3,13 | 3,08 | 3,13 | 1,85% | 280,00 |
| 17.01.2024 | 3,11 | 3,11 | 3,05 | 3,07 | -4,53% | 1.834,00 |
| 16.01.2024 | 3,21 | 3,24 | 3,20 | 3,22 | -3,13% | 1.000,00 |
| 15.01.2024 | 3,30 | 3,34 | 3,29 | 3,32 | 1,50% | 231,00 |
| 12.01.2024 | 3,30 | 3,30 | 3,24 | 3,28 | 0,21% | 123,00 |
| 11.01.2024 | 3,29 | 3,30 | 3,24 | 3,27 | 1,08% | 890,00 |
| 10.01.2024 | 3,21 | 3,24 | 3,21 | 3,23 | -1,91% | - |
| 09.01.2024 | 3,32 | 3,32 | 3,28 | 3,30 | -1,11% | - |
| 08.01.2024 | 3,30 | 3,33 | 3,29 | 3,33 | -1,77% | 305,00 |
| 05.01.2024 | 3,42 | 3,42 | 3,38 | 3,39 | 1,53% | - |
| 04.01.2024 | 3,37 | 3,38 | 3,32 | 3,34 | -0,12% | 500,00 |
| 03.01.2024 | 3,35 | 3,37 | 3,33 | 3,35 | 0,94% | 50,00 |
| 02.01.2024 | 3,28 | 3,32 | 3,27 | 3,32 | -1,13% | 2.006,00 |
| 29.12.2023 | 3,35 | 3,36 | 3,33 | 3,35 | -0,83% | 1.600,00 |
| 28.12.2023 | 3,37 | 3,39 | 3,33 | 3,38 | 2,61% | 89,00 |
| 27.12.2023 | 3,32 | 3,33 | 3,26 | 3,30 | -0,60% | 376,00 |
| 22.12.2023 | 3,31 | 3,33 | 3,29 | 3,32 | -0,21% | - |
| 21.12.2023 | 3,33 | 3,33 | 3,28 | 3,32 | 1,81% | 4.545,00 |
| 20.12.2023 | 3,28 | 3,31 | 3,26 | 3,26 | -1,84% | 300,00 |
| 19.12.2023 | 3,32 | 3,32 | 3,28 | 3,32 | -0,66% | 35,00 |
| 18.12.2023 | 3,34 | 3,38 | 3,31 | 3,35 | 0,12% | 764,00 |
| 15.12.2023 | 3,33 | 3,35 | 3,30 | 3,34 | -0,06% | 2.103,00 |
| 14.12.2023 | 3,34 | 3,35 | 3,28 | 3,34 | 0,75% | 7.503,00 |
| 13.12.2023 | 3,30 | 3,32 | 3,28 | 3,32 | -1,60% | - |
| 12.12.2023 | 3,33 | 3,38 | 3,33 | 3,37 | 2,62% | 380,00 |
| 11.12.2023 | 3,26 | 3,30 | 3,26 | 3,29 | 1,17% | 1.888,00 |
| 08.12.2023 | 3,25 | 3,25 | 3,20 | 3,25 | -0,34% | 1.550,00 |
| 07.12.2023 | 3,28 | 3,29 | 3,23 | 3,26 | 0,40% | 3.044,00 |
| 06.12.2023 | 3,29 | 3,31 | 3,25 | 3,25 | -0,46% | 2.518,00 |
| 05.12.2023 | 3,25 | 3,28 | 3,24 | 3,26 | -0,76% | 448,00 |
| 04.12.2023 | 3,31 | 3,31 | 3,26 | 3,29 | -0,57% | 1.300,00 |
| 01.12.2023 | 3,32 | 3,33 | 3,26 | 3,31 | -1,22% | 109,00 |
| 30.11.2023 | 3,34 | 3,35 | 3,27 | 3,35 | 2,23% | 3.500,00 |
| 29.11.2023 | 3,26 | 3,31 | 3,25 | 3,27 | -1,36% | 120,00 |