3,413€
1,28%
Echtzeit-Aktienkurs HENGAN INTL GRP HD-,10
Bid:
Ask:
Aktienkurse zur HENGAN INTL GRP HD-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,42% | - |
| 16.05.2024 | 3,37 | 3,37 | 3,37 | 3,37 | 0,30% | - |
| 15.05.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -0,59% | - |
| 14.05.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -0,88% | - |
| 13.05.2024 | 3,41 | 3,41 | 3,41 | 3,41 | 1,91% | - |
| 10.05.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 2,07% | - |
| 09.05.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 0,18% | - |
| 08.05.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 3,35% | - |
| 07.05.2024 | 3,17 | 3,17 | 3,17 | 3,17 | 0,13% | - |
| 06.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -0,82% | - |
| 03.05.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 1,21% | - |
| 02.05.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 0,32% | - |
| 30.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 29.04.2024 | 3,15 | 3,15 | 3,14 | 3,14 | 2,01% | 505,00 |
| 26.04.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 25.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,60% | - |
| 24.04.2024 | 3,01 | 3,01 | 3,00 | 3,00 | 0,13% | 150,00 |
| 23.04.2024 | 3,01 | 3,01 | 3,00 | 3,00 | 0,67% | 150,00 |
| 22.04.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 19.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,92% | - |
| 18.04.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 2,66% | - |
| 17.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,17% | - |
| 16.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 15.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 1,96% | - |
| 12.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,12% | - |
| 11.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,17% | - |
| 10.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,31% | - |
| 09.04.2024 | 2,85 | 2,89 | 2,85 | 2,89 | 2,05% | 350,00 |
| 08.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,07% | - |
| 05.04.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -1,25% | - |
| 04.04.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,21% | - |
| 03.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,91% | - |
| 02.04.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 1,38% | - |
| 28.03.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 1,19% | - |
| 27.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,79% | - |
| 26.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 25.03.2024 | 2,87 | 2,88 | 2,87 | 2,88 | -0,96% | 350,00 |
| 22.03.2024 | 2,94 | 2,94 | 2,91 | 2,91 | -4,09% | 266,00 |
| 21.03.2024 | 3,05 | 3,05 | 3,03 | 3,03 | 0,46% | 637,00 |
| 20.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,73% | - |
| 19.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,07% | - |
| 18.03.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 3,46% | - |
| 15.03.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,75% | 6,00 |
| 14.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,11% | - |
| 13.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 12.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 6,40% | - |
| 11.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,10% | - |
| 08.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,72% | - |
| 07.03.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | - |
| 06.03.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,58% | - |
| 05.03.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -3,64% | - |
| 04.03.2024 | 2,72 | 2,75 | 2,72 | 2,75 | -3,24% | - |
| 01.03.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -0,49% | 300,00 |
| 29.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,28% | - |
| 28.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,97% | - |
| 27.02.2024 | 2,88 | 2,94 | 2,88 | 2,89 | -1,83% | 972,00 |
| 26.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 23.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,20% | - |
| 22.02.2024 | 2,93 | 2,94 | 2,93 | 2,94 | -1,74% | 1.850,00 |
| 21.02.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 2,89% | - |
| 20.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,34% | - |
| 19.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,55% | - |
| 16.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,56% | - |
| 15.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,49% | - |
| 14.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,35% | - |
| 13.02.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,84% | - |
| 12.02.2024 | 2,88 | 2,94 | 2,88 | 2,94 | 1,87% | 360,00 |
| 09.02.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,30% | - |
| 08.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,15% | - |
| 07.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,14% | - |
| 06.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 3,21% | - |
| 05.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 02.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,27% | - |
| 01.02.2024 | 2,88 | 2,91 | 2,88 | 2,91 | 3,05% | 360,00 |
| 31.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,54% | - |
| 30.01.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,92% | - |
| 29.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 26.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,02% | - |
| 25.01.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,95% | - |
| 24.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,44% | - |
| 23.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,34% | - |
| 22.01.2024 | 2,89 | 2,99 | 2,89 | 2,99 | -1,65% | 577,00 |
| 19.01.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -0,59% | - |
| 18.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,13% | - |
| 17.01.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -3,90% | - |
| 16.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -2,87% | - |
| 15.01.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 0,62% | - |
| 12.01.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 0,31% | - |
| 11.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 10.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -2,69% | - |
| 09.01.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -0,18% | - |
| 08.01.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -3,19% | - |
| 05.01.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 1,20% | - |
| 04.01.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 0,66% | - |
| 03.01.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 1,90% | - |
| 02.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -1,69% | - |
| 29.12.2023 | 3,31 | 3,31 | 3,31 | 3,31 | -0,66% | - |
| 28.12.2023 | 3,34 | 3,34 | 3,34 | 3,34 | 1,58% | - |
| 27.12.2023 | 3,28 | 3,28 | 3,28 | 3,28 | 0,12% | - |
| 22.12.2023 | 3,28 | 3,28 | 3,28 | 3,28 | -0,67% | - |