27,010€
1,01%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,93 | 27,03 | 26,62 | 27,03 | 1,08% | - |
27.03.2024 | 26,74 | 26,74 | 26,74 | 26,74 | -4,57% | - |
26.03.2024 | 27,22 | 28,02 | 27,22 | 28,02 | 2,64% | 2.150,00 |
25.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -1,87% | 100,00 |
22.03.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -0,29% | - |
21.03.2024 | 28,16 | 28,16 | 27,90 | 27,90 | -0,43% | 950,00 |
20.03.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 1,30% | - |
19.03.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -1,78% | - |
18.03.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -0,64% | - |
15.03.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -1,05% | - |
14.03.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -1,17% | - |
13.03.2024 | 29,02 | 29,02 | 28,98 | 28,98 | 0,76% | 100,00 |
12.03.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 3,60% | - |
11.03.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 2,51% | - |
08.03.2024 | 27,26 | 27,26 | 27,08 | 27,08 | 0,07% | 38,00 |
07.03.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -2,45% | - |
06.03.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 1,99% | - |
05.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,30% | - |
04.03.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -0,85% | - |
01.03.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -1,47% | - |
29.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | 100,00 |
28.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | - |
27.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,30% | - |
26.02.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -3,17% | - |
23.02.2024 | 29,72 | 30,24 | 29,72 | 30,24 | 2,65% | 97,00 |
22.02.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 0,20% | - |
21.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
20.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,76% | 4,00 |
19.02.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -2,97% | - |
16.02.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 1,09% | - |
15.02.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 2,09% | - |
14.02.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -0,69% | - |
13.02.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -1,23% | - |
12.02.2024 | 28,42 | 29,32 | 28,42 | 29,30 | 2,95% | 1.750,00 |
09.02.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 0,71% | - |
08.02.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -0,63% | - |
07.02.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -2,34% | - |
06.02.2024 | 28,76 | 29,12 | 28,76 | 29,12 | 7,85% | 400,00 |
05.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
02.02.2024 | 27,08 | 27,32 | 27,08 | 27,10 | -4,51% | 256,00 |
01.02.2024 | 27,66 | 28,38 | 27,66 | 28,38 | 3,35% | 350,00 |
31.01.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -2,28% | - |
30.01.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -2,29% | - |
29.01.2024 | 28,74 | 28,90 | 28,74 | 28,76 | 0,77% | 400,00 |
26.01.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -2,26% | - |
25.01.2024 | 28,44 | 29,20 | 28,44 | 29,20 | 2,10% | 56,00 |
24.01.2024 | 27,40 | 28,60 | 27,40 | 28,60 | 2,44% | 240,00 |
23.01.2024 | 27,04 | 27,92 | 27,04 | 27,92 | 6,73% | 1.400,00 |
22.01.2024 | 25,48 | 26,16 | 25,48 | 26,16 | -1,36% | 117,00 |
19.01.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -1,49% | - |
18.01.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,30% | - |
17.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -5,26% | - |
16.01.2024 | 28,02 | 28,50 | 28,02 | 28,50 | -1,45% | 350,00 |
15.01.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -1,43% | - |
12.01.2024 | 28,92 | 29,34 | 28,92 | 29,34 | 0,62% | 300,00 |
11.01.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 2,89% | - |
10.01.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -1,94% | - |
09.01.2024 | 28,54 | 28,90 | 28,54 | 28,90 | -0,41% | 50,00 |
08.01.2024 | 28,48 | 29,02 | 28,48 | 29,02 | -2,81% | 200,00 |
05.01.2024 | 29,60 | 29,88 | 29,60 | 29,86 | -1,19% | 400,00 |
04.01.2024 | 29,78 | 30,22 | 29,78 | 30,22 | 1,27% | 250,00 |
03.01.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,27% | - |
02.01.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -1,71% | - |
29.12.2023 | 30,44 | 30,44 | 30,44 | 30,44 | -0,13% | - |
28.12.2023 | 30,48 | 30,48 | 30,48 | 30,48 | 2,63% | - |
27.12.2023 | 29,70 | 29,70 | 29,70 | 29,70 | -0,20% | - |
22.12.2023 | 29,38 | 29,76 | 29,38 | 29,76 | -0,20% | 200,00 |
21.12.2023 | 29,82 | 29,82 | 29,82 | 29,82 | 0,81% | - |
20.12.2023 | 29,74 | 29,74 | 29,58 | 29,58 | -1,86% | 85,00 |
19.12.2023 | 29,72 | 30,14 | 29,72 | 30,14 | 0,33% | 200,00 |
18.12.2023 | 30,04 | 30,04 | 30,04 | 30,04 | 0,47% | - |
15.12.2023 | 29,90 | 29,90 | 29,90 | 29,90 | 1,22% | - |
14.12.2023 | 28,92 | 29,54 | 28,92 | 29,54 | 1,58% | 84,00 |
13.12.2023 | 29,08 | 29,08 | 29,08 | 29,08 | -1,09% | - |
12.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,27% | - |
11.12.2023 | 28,72 | 29,32 | 28,72 | 29,32 | 0,48% | 200,00 |
08.12.2023 | 29,18 | 29,18 | 29,18 | 29,18 | -0,21% | - |
07.12.2023 | 29,24 | 29,24 | 29,24 | 29,24 | -2,21% | - |
06.12.2023 | 30,06 | 30,06 | 29,90 | 29,90 | 1,84% | 500,00 |
05.12.2023 | 29,36 | 29,36 | 29,36 | 29,36 | -5,90% | - |
04.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -4,06% | - |
01.12.2023 | 32,52 | 32,52 | 32,52 | 32,52 | 1,31% | - |
30.11.2023 | 32,10 | 32,10 | 32,10 | 32,10 | -0,50% | - |
29.11.2023 | 32,26 | 32,26 | 32,26 | 32,26 | -2,48% | - |
28.11.2023 | 33,08 | 33,08 | 33,08 | 33,08 | -0,96% | - |
27.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -0,36% | - |
24.11.2023 | 33,52 | 33,52 | 33,52 | 33,52 | -1,12% | - |
23.11.2023 | 33,90 | 33,90 | 33,90 | 33,90 | 0,41% | - |
22.11.2023 | 33,76 | 33,76 | 33,76 | 33,76 | 0,06% | - |
21.11.2023 | 33,74 | 33,74 | 33,74 | 33,74 | -1,86% | - |
20.11.2023 | 33,94 | 34,38 | 33,94 | 34,38 | 2,87% | 200,00 |
17.11.2023 | 33,42 | 33,42 | 33,42 | 33,42 | -1,42% | - |
16.11.2023 | 34,18 | 34,18 | 33,90 | 33,90 | -3,03% | 200,00 |
15.11.2023 | 34,32 | 34,96 | 34,32 | 34,96 | 1,69% | 200,00 |
14.11.2023 | 33,74 | 34,38 | 33,74 | 34,38 | 2,44% | 600,00 |
13.11.2023 | 33,56 | 33,56 | 33,56 | 33,56 | -0,59% | - |
10.11.2023 | 33,76 | 33,76 | 33,76 | 33,76 | 0,30% | - |
09.11.2023 | 33,66 | 33,66 | 33,66 | 33,66 | -0,24% | - |
08.11.2023 | 33,74 | 33,74 | 33,74 | 33,74 | -1,58% | - |
07.11.2023 | 34,28 | 34,28 | 34,28 | 34,28 | -0,41% | - |