1,525€
0,66%
Echtzeit-Aktienkurs Hysan Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hysan Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,52 | 1,54 | 1,50 | 1,53 | 0,66% | - |
| 16.05.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 1,34% | - |
| 15.05.2024 | 1,50 | 1,52 | 1,50 | 1,50 | -0,33% | - |
| 14.05.2024 | 1,52 | 1,53 | 1,49 | 1,50 | -0,99% | - |
| 13.05.2024 | 1,46 | 1,54 | 1,46 | 1,52 | 4,12% | - |
| 10.05.2024 | 1,44 | 1,48 | 1,44 | 1,46 | 1,39% | - |
| 09.05.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,41% | - |
| 08.05.2024 | 1,47 | 1,47 | 1,01 | 1,42 | -3,41% | - |
| 07.05.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -2,01% | - |
| 06.05.2024 | 1,49 | 1,50 | 1,47 | 1,50 | 0,34% | - |
| 03.05.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,33% | - |
| 02.05.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 2,05% | - |
| 30.04.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 1,38% | - |
| 29.04.2024 | 1,44 | 1,47 | 1,43 | 1,45 | 0,70% | - |
| 26.04.2024 | 1,41 | 1,45 | 1,41 | 1,44 | 2,14% | - |
| 25.04.2024 | 1,42 | 1,43 | 1,39 | 1,41 | -0,71% | - |
| 24.04.2024 | 1,40 | 1,44 | 1,34 | 1,42 | 1,43% | - |
| 23.04.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | - |
| 22.04.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 2,20% | 1.000,00 |
| 19.04.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,44% | 2.000,00 |
| 18.04.2024 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 17.04.2024 | 1,39 | 1,41 | 1,37 | 1,39 | 1,47% | - |
| 16.04.2024 | 1,41 | 1,41 | 1,36 | 1,37 | -2,85% | - |
| 15.04.2024 | 1,43 | 1,46 | 1,39 | 1,41 | -1,40% | - |
| 12.04.2024 | 1,44 | 1,44 | 1,40 | 1,43 | -0,70% | 175,00 |
| 11.04.2024 | 1,47 | 1,47 | 1,42 | 1,44 | -2,05% | 200,00 |
| 10.04.2024 | 1,47 | 1,47 | 1,44 | 1,47 | -0,34% | - |
| 09.04.2024 | 1,47 | 1,47 | 1,45 | 1,47 | 0,34% | - |
| 08.04.2024 | 1,47 | 1,49 | 1,44 | 1,47 | 0,00% | - |
| 05.04.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,00% | - |
| 04.04.2024 | 1,47 | 1,48 | 1,47 | 1,47 | -0,34% | 2.000,00 |
| 03.04.2024 | 1,48 | 1,50 | 1,47 | 1,47 | -2,00% | - |
| 02.04.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 28.03.2024 | 1,49 | 1,52 | 1,47 | 1,50 | 3,09% | - |
| 27.03.2024 | 1,46 | 1,48 | 1,45 | 1,46 | -0,34% | - |
| 26.03.2024 | 1,46 | 1,48 | 1,45 | 1,46 | -2,67% | - |
| 25.03.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,35% | - |
| 22.03.2024 | 1,49 | 1,50 | 1,47 | 1,48 | -0,34% | - |
| 21.03.2024 | 1,48 | 1,51 | 1,47 | 1,49 | 0,68% | - |
| 20.03.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -1,34% | - |
| 19.03.2024 | 1,50 | 1,51 | 1,49 | 1,50 | -0,33% | - |
| 18.03.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,33% | - |
| 15.03.2024 | 1,48 | 1,52 | 1,46 | 1,51 | 1,69% | - |
| 14.03.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,68% | - |
| 13.03.2024 | 1,47 | 1,49 | 1,47 | 1,47 | -2,33% | - |
| 12.03.2024 | 1,45 | 1,52 | 1,45 | 1,51 | 4,15% | - |
| 11.03.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 2,85% | - |
| 08.03.2024 | 1,39 | 1,43 | 1,39 | 1,41 | 1,44% | - |
| 07.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 06.03.2024 | 1,49 | 1,49 | 1,38 | 1,38 | -7,38% | 500,00 |
| 05.03.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -1,32% | 700,00 |
| 04.03.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -4,43% | - |
| 01.03.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 3,95% | 1.525,00 |
| 29.02.2024 | 1,55 | 1,55 | 1,50 | 1,52 | -1,62% | - |
| 28.02.2024 | 1,55 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 27.02.2024 | 1,53 | 1,57 | 1,53 | 1,55 | 1,64% | - |
| 26.02.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -0,97% | - |
| 23.02.2024 | 1,59 | 1,59 | 1,53 | 1,54 | -3,14% | 1.000,00 |
| 22.02.2024 | 1,64 | 1,64 | 1,56 | 1,59 | -3,05% | - |
| 21.02.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 3,14% | - |
| 20.02.2024 | 1,59 | 1,64 | 1,58 | 1,59 | -1,85% | - |
| 19.02.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -0,92% | - |
| 16.02.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 3,48% | - |
| 15.02.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,00% | 625,00 |
| 14.02.2024 | 1,60 | 1,60 | 1,55 | 1,58 | -0,94% | 1.350,00 |
| 13.02.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 12.02.2024 | 1,61 | 1,61 | 1,56 | 1,60 | -0,93% | - |
| 09.02.2024 | 1,60 | 1,61 | 1,57 | 1,61 | 0,94% | - |
| 08.02.2024 | 1,58 | 1,61 | 1,58 | 1,60 | -0,31% | - |
| 07.02.2024 | 1,58 | 1,63 | 1,58 | 1,60 | 1,27% | - |
| 06.02.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,63% | - |
| 05.02.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,24% | - |
| 02.02.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 2,22% | - |
| 01.02.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -1,56% | - |
| 31.01.2024 | 1,63 | 1,68 | 1,59 | 1,60 | -1,84% | - |
| 30.01.2024 | 1,67 | 1,67 | 1,62 | 1,63 | -2,40% | - |
| 29.01.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 2,14% | - |
| 26.01.2024 | 1,64 | 1,66 | 1,63 | 1,64 | -0,30% | - |
| 25.01.2024 | 1,63 | 1,66 | 1,63 | 1,64 | 1,55% | - |
| 24.01.2024 | 1,58 | 1,64 | 1,58 | 1,62 | 2,54% | - |
| 23.01.2024 | 1,54 | 1,60 | 1,54 | 1,58 | 2,61% | - |
| 22.01.2024 | 1,53 | 1,56 | 1,52 | 1,54 | -3,46% | 1.000,00 |
| 19.01.2024 | 1,62 | 1,62 | 1,58 | 1,59 | -1,55% | - |
| 18.01.2024 | 1,59 | 1,64 | 1,59 | 1,62 | 1,57% | - |
| 17.01.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -4,79% | 1.500,00 |
| 16.01.2024 | 1,69 | 1,70 | 1,66 | 1,67 | -1,18% | 600,00 |
| 15.01.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -0,88% | - |
| 12.01.2024 | 1,71 | 1,73 | 1,70 | 1,71 | -0,29% | - |
| 11.01.2024 | 1,71 | 1,74 | 1,71 | 1,71 | 0,88% | - |
| 10.01.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -2,02% | - |
| 09.01.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 08.01.2024 | 1,75 | 1,76 | 1,73 | 1,75 | 0,29% | - |
| 05.01.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,57% | - |
| 04.01.2024 | 1,82 | 1,82 | 1,75 | 1,76 | -3,31% | 820,00 |
| 03.01.2024 | 1,77 | 1,82 | 1,77 | 1,82 | -0,27% | - |
| 02.01.2024 | 1,82 | 1,83 | 1,77 | 1,82 | 0,00% | - |
| 29.12.2023 | 1,81 | 1,82 | 1,78 | 1,82 | 0,83% | - |
| 28.12.2023 | 1,73 | 1,81 | 1,73 | 1,81 | 4,34% | - |
| 27.12.2023 | 1,72 | 1,75 | 1,72 | 1,73 | 0,58% | - |
| 22.12.2023 | 1,72 | 1,72 | 1,70 | 1,72 | 0,29% | - |