29,883€
2,85%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,54 | 30,10 | 29,54 | 30,10 | 3,58% | 600,00 |
| 25.04.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 2,90% | - |
| 24.04.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 3,67% | - |
| 23.04.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 4,43% | - |
| 22.04.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 3,27% | 100,00 |
| 19.04.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -2,87% | - |
| 18.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,88% | - |
| 17.04.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -1,75% | - |
| 16.04.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -2,61% | - |
| 15.04.2024 | 26,67 | 26,67 | 26,67 | 26,67 | -1,53% | - |
| 12.04.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -3,99% | - |
| 11.04.2024 | 27,48 | 28,21 | 27,48 | 28,21 | 2,77% | 200,00 |
| 10.04.2024 | 27,14 | 27,45 | 27,14 | 27,45 | 2,18% | 200,00 |
| 09.04.2024 | 26,87 | 26,87 | 26,87 | 26,87 | 0,92% | - |
| 08.04.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 0,64% | - |
| 05.04.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,51% | - |
| 04.04.2024 | 26,59 | 26,59 | 26,59 | 26,59 | -0,51% | - |
| 03.04.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -3,15% | - |
| 02.04.2024 | 27,59 | 27,59 | 27,59 | 27,59 | 3,64% | - |
| 28.03.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -0,45% | - |
| 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% | - |