2,733€
2,67%
Echtzeit-Aktienkurs Bank of China (Hongkong) Ltd.
Bid:
Ask:
Aktienkurse zur Bank of China (Hongkong) Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,74 | 2,74 | 2,72 | 2,73 | 1,41% | - |
| 17.04.2024 | 2,71 | 2,71 | 2,69 | 2,69 | -0,37% | 1.346,00 |
| 16.04.2024 | 2,69 | 2,78 | 2,69 | 2,70 | -0,11% | - |
| 15.04.2024 | 2,70 | 2,72 | 2,69 | 2,71 | -0,04% | - |
| 12.04.2024 | 2,70 | 2,72 | 2,70 | 2,71 | 0,11% | - |
| 11.04.2024 | 2,74 | 2,75 | 2,70 | 2,70 | -1,60% | 4.000,00 |
| 10.04.2024 | 2,73 | 2,77 | 2,72 | 2,75 | 0,66% | - |
| 09.04.2024 | 2,69 | 2,73 | 2,67 | 2,73 | 2,79% | 2.000,00 |
| 08.04.2024 | 2,67 | 2,68 | 2,65 | 2,66 | 0,11% | - |
| 05.04.2024 | 2,66 | 2,66 | 2,64 | 2,65 | 0,30% | - |
| 04.04.2024 | 2,66 | 2,66 | 2,63 | 2,64 | -0,49% | 2.200,00 |
| 03.04.2024 | 2,67 | 2,68 | 2,65 | 2,66 | -1,85% | - |
| 02.04.2024 | 2,71 | 2,73 | 2,70 | 2,71 | 8,85% | - |
| 28.03.2024 | 2,47 | 2,52 | 2,47 | 2,49 | -0,40% | - |
| 27.03.2024 | 2,48 | 2,53 | 2,46 | 2,50 | 0,44% | - |
| 26.03.2024 | 2,49 | 2,51 | 2,48 | 2,49 | 0,53% | - |
| 25.03.2024 | 2,48 | 2,48 | 2,47 | 2,47 | -0,16% | - |
| 22.03.2024 | 2,48 | 2,49 | 2,46 | 2,48 | -1,16% | - |
| 21.03.2024 | 2,51 | 2,51 | 2,49 | 2,51 | 2,70% | - |
| 20.03.2024 | 2,46 | 2,47 | 2,43 | 2,44 | -1,89% | - |
| 19.03.2024 | 2,48 | 2,49 | 2,47 | 2,49 | -0,28% | - |
| 18.03.2024 | 2,46 | 2,49 | 2,46 | 2,49 | 1,26% | - |
| 15.03.2024 | 2,48 | 2,60 | 2,46 | 2,46 | -1,48% | - |
| 14.03.2024 | 2,50 | 2,50 | 2,49 | 2,50 | -1,88% | - |
| 13.03.2024 | 2,54 | 2,55 | 2,54 | 2,55 | 0,31% | - |
| 12.03.2024 | 2,55 | 2,56 | 2,53 | 2,54 | 1,15% | - |
| 11.03.2024 | 2,51 | 2,51 | 2,50 | 2,51 | 1,70% | - |
| 08.03.2024 | 2,45 | 2,48 | 2,45 | 2,47 | 0,28% | - |
| 07.03.2024 | 2,46 | 2,48 | 2,46 | 2,46 | 0,29% | - |
| 06.03.2024 | 2,46 | 2,47 | 2,45 | 2,46 | 1,61% | - |
| 05.03.2024 | 2,42 | 2,43 | 2,40 | 2,42 | -2,34% | - |
| 04.03.2024 | 2,47 | 2,48 | 2,46 | 2,47 | 2,44% | - |
| 01.03.2024 | 2,43 | 2,43 | 2,41 | 2,42 | -1,51% | - |
| 29.02.2024 | 2,45 | 2,46 | 2,43 | 2,45 | 0,16% | - |
| 28.02.2024 | 2,45 | 2,47 | 2,42 | 2,45 | 0,74% | - |
| 27.02.2024 | 2,43 | 2,44 | 2,42 | 2,43 | 0,29% | - |
| 26.02.2024 | 2,43 | 2,43 | 2,42 | 2,42 | 0,04% | - |
| 23.02.2024 | 2,43 | 2,43 | 2,41 | 2,42 | 1,51% | - |
| 22.02.2024 | 2,39 | 2,39 | 2,38 | 2,39 | 1,62% | - |
| 21.02.2024 | 2,36 | 2,36 | 2,33 | 2,35 | 2,44% | - |
| 20.02.2024 | 2,29 | 2,31 | 2,29 | 2,29 | 0,13% | 600,00 |
| 19.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -1,46% | - |
| 16.02.2024 | 2,33 | 2,34 | 2,32 | 2,32 | 0,56% | - |
| 15.02.2024 | 2,31 | 2,32 | 2,30 | 2,31 | 1,49% | - |
| 14.02.2024 | 2,30 | 2,30 | 2,27 | 2,28 | 2,52% | - |
| 13.02.2024 | 2,22 | 2,23 | 2,21 | 2,22 | -0,67% | - |
| 12.02.2024 | 2,19 | 2,24 | 2,19 | 2,24 | 0,95% | 500,00 |
| 09.02.2024 | 2,22 | 2,22 | 2,21 | 2,21 | -0,85% | - |
| 08.02.2024 | 2,23 | 2,24 | 2,23 | 2,23 | 0,31% | - |
| 07.02.2024 | 2,23 | 2,23 | 2,21 | 2,23 | -0,31% | - |
| 06.02.2024 | 2,22 | 2,24 | 2,22 | 2,23 | 2,57% | - |
| 05.02.2024 | 2,17 | 2,18 | 2,16 | 2,18 | -0,73% | 3.720,00 |
| 02.02.2024 | 2,18 | 2,20 | 2,17 | 2,19 | 0,23% | 4.000,00 |
| 01.02.2024 | 2,20 | 2,20 | 2,18 | 2,19 | -1,08% | - |
| 31.01.2024 | 2,21 | 2,22 | 2,20 | 2,21 | -1,78% | - |
| 30.01.2024 | 2,25 | 2,26 | 2,24 | 2,25 | -1,44% | - |
| 29.01.2024 | 2,28 | 2,29 | 2,25 | 2,29 | 0,57% | 5.800,00 |
| 26.01.2024 | 2,27 | 2,28 | 2,26 | 2,27 | -0,04% | 7.342,00 |
| 25.01.2024 | 2,26 | 2,28 | 2,24 | 2,27 | 2,02% | - |
| 24.01.2024 | 2,20 | 2,27 | 2,20 | 2,23 | 2,58% | 6.000,00 |
| 23.01.2024 | 2,16 | 2,20 | 2,16 | 2,17 | 2,55% | - |
| 22.01.2024 | 2,11 | 2,14 | 2,11 | 2,12 | -2,98% | - |
| 19.01.2024 | 2,18 | 2,19 | 2,16 | 2,18 | -0,73% | - |
| 18.01.2024 | 2,19 | 2,25 | 2,18 | 2,20 | 1,95% | - |
| 17.01.2024 | 2,16 | 2,17 | 2,15 | 2,16 | -2,31% | - |
| 16.01.2024 | 2,21 | 2,21 | 2,20 | 2,21 | -0,63% | - |
| 15.01.2024 | 2,23 | 2,23 | 2,22 | 2,22 | -1,16% | - |
| 12.01.2024 | 2,26 | 2,26 | 2,24 | 2,25 | -2,89% | - |
| 11.01.2024 | 2,32 | 2,32 | 2,31 | 2,32 | 0,56% | - |
| 10.01.2024 | 2,31 | 2,31 | 2,30 | 2,30 | -2,75% | 3.000,00 |
| 09.01.2024 | 2,37 | 2,37 | 2,34 | 2,37 | 0,00% | - |
| 08.01.2024 | 2,36 | 2,37 | 2,36 | 2,37 | -0,55% | - |
| 05.01.2024 | 2,39 | 2,39 | 2,37 | 2,38 | -0,38% | - |
| 04.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,95% | - |
| 03.01.2024 | 2,41 | 2,42 | 2,40 | 2,41 | -0,62% | - |
| 02.01.2024 | 2,40 | 2,43 | 2,40 | 2,43 | -0,82% | - |
| 29.12.2023 | 2,45 | 2,49 | 2,45 | 2,45 | 0,33% | - |
| 28.12.2023 | 2,43 | 2,44 | 2,42 | 2,44 | 1,67% | - |
| 27.12.2023 | 2,42 | 2,42 | 2,39 | 2,40 | 0,21% | - |
| 22.12.2023 | 2,40 | 2,40 | 2,38 | 2,39 | 0,50% | - |
| 21.12.2023 | 2,39 | 2,40 | 2,38 | 2,38 | 0,72% | - |
| 20.12.2023 | 2,37 | 2,38 | 2,36 | 2,37 | -0,30% | - |
| 19.12.2023 | 2,39 | 2,39 | 2,37 | 2,37 | -0,92% | - |
| 18.12.2023 | 2,41 | 2,43 | 2,39 | 2,39 | -2,56% | - |
| 15.12.2023 | 2,40 | 2,47 | 2,40 | 2,46 | 3,11% | - |
| 14.12.2023 | 2,40 | 2,41 | 2,38 | 2,38 | -0,13% | - |
| 13.12.2023 | 2,40 | 2,41 | 2,38 | 2,39 | -1,12% | - |
| 12.12.2023 | 2,43 | 2,44 | 2,41 | 2,41 | -0,08% | - |
| 11.12.2023 | 2,41 | 2,43 | 2,41 | 2,42 | -0,45% | - |
| 08.12.2023 | 2,43 | 2,44 | 2,42 | 2,43 | 0,29% | - |
| 07.12.2023 | 2,44 | 2,46 | 2,42 | 2,42 | -0,21% | - |
| 06.12.2023 | 2,46 | 2,46 | 2,42 | 2,42 | 1,04% | - |
| 05.12.2023 | 2,41 | 2,42 | 2,39 | 2,40 | -2,52% | - |
| 04.12.2023 | 2,45 | 2,46 | 2,45 | 2,46 | 1,53% | - |
| 01.12.2023 | 2,46 | 2,46 | 2,42 | 2,42 | -1,70% | - |
| 30.11.2023 | 2,44 | 2,56 | 2,44 | 2,47 | 2,07% | 1.000,00 |
| 29.11.2023 | 2,43 | 2,46 | 2,42 | 2,42 | -2,85% | - |
| 28.11.2023 | 2,50 | 2,50 | 2,48 | 2,49 | -0,64% | - |
| 27.11.2023 | 2,51 | 2,52 | 2,50 | 2,50 | -0,95% | 2.663,00 |
| 24.11.2023 | 2,54 | 2,55 | 2,53 | 2,53 | -1,33% | - |