3,110€
3,62%
Echtzeit-Aktienkurs BK OF CHINA (HONGKONG)
Bid:
Ask:
Aktienkurse zur BK OF CHINA (HONGKONG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,80% | - |
| 16.05.2024 | 2,97 | 3,00 | 2,97 | 3,00 | 3,23% | - |
| 15.05.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 14.05.2024 | 2,94 | 2,95 | 2,94 | 2,95 | 1,31% | 7.000,00 |
| 13.05.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,59% | - |
| 10.05.2024 | 3,03 | 3,03 | 2,96 | 2,96 | 4,79% | 200,00 |
| 09.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 08.05.2024 | 2,79 | 2,86 | 2,79 | 2,86 | 0,32% | - |
| 07.05.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 1,46% | - |
| 06.05.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -1,68% | - |
| 03.05.2024 | 2,83 | 2,86 | 2,83 | 2,86 | -3,08% | - |
| 02.05.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 3,69% | 3.000,00 |
| 30.04.2024 | 2,88 | 2,88 | 2,85 | 2,85 | -0,21% | - |
| 29.04.2024 | 2,88 | 2,88 | 2,85 | 2,85 | 1,57% | 18,00 |
| 26.04.2024 | 2,75 | 2,81 | 2,75 | 2,81 | 0,83% | - |
| 25.04.2024 | 2,76 | 2,78 | 2,76 | 2,78 | 0,94% | - |
| 24.04.2024 | 2,72 | 2,76 | 2,72 | 2,76 | -0,47% | - |
| 23.04.2024 | 2,73 | 2,77 | 2,73 | 2,77 | 1,43% | - |
| 22.04.2024 | 2,68 | 2,73 | 2,68 | 2,73 | 1,45% | - |
| 19.04.2024 | 2,64 | 2,69 | 2,64 | 2,69 | 0,07% | - |
| 18.04.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,05% | - |
| 17.04.2024 | 2,63 | 2,66 | 2,63 | 2,66 | -0,49% | - |
| 16.04.2024 | 2,62 | 2,68 | 2,62 | 2,68 | 1,36% | - |
| 15.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,19% | - |
| 12.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -2,43% | - |
| 11.04.2024 | 2,67 | 2,71 | 2,67 | 2,71 | -0,51% | - |
| 10.04.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,26% | - |
| 09.04.2024 | 2,66 | 2,69 | 2,66 | 2,69 | 3,86% | - |
| 08.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,52% | - |
| 05.04.2024 | 2,58 | 2,63 | 2,58 | 2,63 | 0,15% | - |
| 04.04.2024 | 2,59 | 2,63 | 2,59 | 2,63 | -0,08% | - |
| 03.04.2024 | 2,60 | 2,63 | 2,60 | 2,63 | -1,57% | - |
| 02.04.2024 | 2,64 | 2,67 | 2,64 | 2,67 | 8,71% | - |
| 28.03.2024 | 2,41 | 2,46 | 2,41 | 2,46 | -0,85% | - |
| 27.03.2024 | 2,42 | 2,48 | 2,42 | 2,48 | 2,23% | - |
| 26.03.2024 | 2,43 | 2,47 | 2,42 | 2,42 | -0,78% | 3.000,00 |
| 25.03.2024 | 2,41 | 2,44 | 2,41 | 2,44 | 1,29% | - |
| 22.03.2024 | 2,42 | 2,42 | 2,41 | 2,41 | -2,43% | - |
| 21.03.2024 | 2,43 | 2,47 | 2,43 | 2,47 | 2,57% | - |
| 20.03.2024 | 2,39 | 2,41 | 2,39 | 2,41 | -1,91% | - |
| 19.03.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 0,57% | - |
| 18.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,62% | - |
| 15.03.2024 | 2,41 | 2,45 | 2,40 | 2,40 | -2,55% | 6.800,00 |
| 14.03.2024 | 2,42 | 2,47 | 2,42 | 2,47 | -2,26% | - |
| 13.03.2024 | 2,47 | 2,52 | 2,47 | 2,52 | 0,44% | - |
| 12.03.2024 | 2,46 | 2,51 | 2,46 | 2,51 | 1,29% | - |
| 11.03.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 1,60% | - |
| 08.03.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 0,33% | - |
| 07.03.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 0,21% | - |
| 06.03.2024 | 2,39 | 2,43 | 2,39 | 2,43 | 3,23% | - |
| 05.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -3,96% | - |
| 04.03.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,68% | 2.000,00 |
| 01.03.2024 | 2,35 | 2,39 | 2,35 | 2,39 | -1,65% | - |
| 29.02.2024 | 2,38 | 2,43 | 2,38 | 2,43 | 1,55% | - |
| 28.02.2024 | 2,41 | 2,45 | 2,39 | 2,39 | -0,46% | 1.000,00 |
| 27.02.2024 | 2,39 | 2,40 | 2,39 | 2,40 | 1,57% | - |
| 26.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,46% | - |
| 23.02.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 1,14% | - |
| 22.02.2024 | 2,32 | 2,37 | 2,32 | 2,37 | 2,37% | - |
| 21.02.2024 | 2,29 | 2,32 | 2,29 | 2,32 | 2,43% | - |
| 20.02.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,09% | - |
| 19.02.2024 | 2,22 | 2,26 | 2,22 | 2,26 | -1,57% | - |
| 16.02.2024 | 2,27 | 2,30 | 2,27 | 2,30 | 0,48% | - |
| 15.02.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 1,74% | - |
| 14.02.2024 | 2,22 | 2,25 | 2,22 | 2,25 | 2,46% | - |
| 13.02.2024 | 2,24 | 2,24 | 2,19 | 2,19 | -1,13% | - |
| 12.02.2024 | 2,15 | 2,22 | 2,15 | 2,22 | 1,60% | - |
| 09.02.2024 | 2,14 | 2,18 | 2,14 | 2,18 | -0,91% | - |
| 08.02.2024 | 2,17 | 2,20 | 2,17 | 2,20 | 0,23% | - |
| 07.02.2024 | 2,16 | 2,20 | 2,16 | 2,20 | -0,27% | - |
| 06.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 4,21% | - |
| 05.02.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -2,58% | - |
| 02.02.2024 | 2,12 | 2,17 | 2,12 | 2,17 | 0,51% | - |
| 01.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,79% | - |
| 31.01.2024 | 2,15 | 2,18 | 2,14 | 2,14 | -3,73% | 500,00 |
| 30.01.2024 | 2,18 | 2,22 | 2,18 | 2,22 | -1,42% | - |
| 29.01.2024 | 2,25 | 2,26 | 2,25 | 2,26 | 0,80% | - |
| 26.01.2024 | 2,21 | 2,24 | 2,21 | 2,24 | -0,58% | - |
| 25.01.2024 | 2,19 | 2,25 | 2,19 | 2,25 | 2,50% | - |
| 24.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,73% | 1.135,00 |
| 23.01.2024 | 2,10 | 2,18 | 2,10 | 2,18 | 5,93% | - |
| 22.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,88% | - |
| 19.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,40% | - |
| 18.01.2024 | 2,13 | 2,17 | 2,13 | 2,17 | 2,02% | - |
| 17.01.2024 | 2,20 | 2,20 | 2,13 | 2,13 | -3,27% | 2.200,00 |
| 16.01.2024 | 2,28 | 2,28 | 2,20 | 2,20 | 0,00% | 6.194,00 |
| 15.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,81% | - |
| 12.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,97% | - |
| 11.01.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 0,53% | - |
| 10.01.2024 | 2,24 | 2,27 | 2,24 | 2,27 | -2,94% | - |
| 09.01.2024 | 2,28 | 2,34 | 2,28 | 2,34 | 2,18% | - |
| 08.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -2,43% | - |
| 05.01.2024 | 2,32 | 2,35 | 2,32 | 2,35 | 1,21% | - |
| 04.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 03.01.2024 | 2,34 | 2,38 | 2,34 | 2,38 | -0,50% | 75,00 |
| 02.01.2024 | 2,35 | 2,39 | 2,35 | 2,39 | 0,55% | - |
| 29.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -1,16% | - |
| 28.12.2023 | 2,36 | 2,41 | 2,36 | 2,41 | 2,99% | - |
| 27.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | -0,89% | - |
| 22.12.2023 | 2,32 | 2,36 | 2,32 | 2,36 | 0,34% | - |