30,453$
3,22%
Echtzeit-Aktienkurs HONGKONG EXCH. (BL 100)
Bid:
Ask:
Aktienkurse zur HONGKONG EXCH. (BL 100) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 30,44 | 30,46 | 30,36 | 30,45 | 3,22% | - |
| 23.04.2024 | 29,37 | 29,51 | 29,35 | 29,50 | 4,51% | - |
| 22.04.2024 | 28,05 | 28,26 | 28,01 | 28,23 | 2,44% | - |
| 19.04.2024 | 27,56 | 27,70 | 27,42 | 27,56 | -1,09% | - |
| 18.04.2024 | 27,87 | 27,98 | 27,82 | 27,86 | 1,43% | - |
| 17.04.2024 | 27,55 | 27,56 | 27,44 | 27,47 | -1,18% | - |
| 16.04.2024 | 27,81 | 27,86 | 27,73 | 27,80 | -2,09% | - |
| 15.04.2024 | 28,66 | 28,67 | 28,38 | 28,39 | -1,25% | - |
| 12.04.2024 | 28,95 | 28,95 | 28,73 | 28,75 | -3,25% | - |
| 11.04.2024 | 29,79 | 29,81 | 29,45 | 29,72 | 1,58% | - |
| 10.04.2024 | 29,58 | 29,83 | 29,21 | 29,25 | -0,89% | - |
| 09.04.2024 | 29,55 | 29,61 | 29,47 | 29,52 | 1,23% | - |
| 08.04.2024 | 29,18 | 29,23 | 29,15 | 29,16 | 0,67% | - |
| 05.04.2024 | 28,87 | 29,00 | 28,84 | 28,96 | 0,81% | - |
| 04.04.2024 | 29,25 | 29,30 | 28,72 | 28,73 | -1,79% | - |
| 03.04.2024 | 29,16 | 29,28 | 29,15 | 29,25 | -1,88% | - |
| 02.04.2024 | 29,80 | 30,02 | 29,78 | 29,81 | 2,17% | - |
| 28.03.2024 | 29,09 | 29,20 | 29,09 | 29,18 | -0,70% | - |
| 27.03.2024 | 29,14 | 29,38 | 29,13 | 29,38 | -0,95% | - |
| 26.03.2024 | 29,75 | 29,75 | 29,67 | 29,67 | 0,22% | - |
| 25.03.2024 | 29,59 | 29,64 | 29,58 | 29,60 | -2,62% | - |
| 22.03.2024 | 30,39 | 30,43 | 30,35 | 30,40 | -1,13% | - |
| 21.03.2024 | 30,81 | 30,95 | 30,66 | 30,74 | -0,61% | - |
| 20.03.2024 | 30,72 | 30,94 | 30,71 | 30,93 | 1,46% | - |
| 19.03.2024 | 30,38 | 30,50 | 30,33 | 30,49 | -1,11% | - |
| 18.03.2024 | 30,97 | 30,98 | 30,71 | 30,83 | -1,10% | - |
| 15.03.2024 | 31,23 | 31,36 | 31,13 | 31,17 | -0,72% | - |
| 14.03.2024 | 31,61 | 31,61 | 31,24 | 31,40 | -2,31% | - |
| 13.03.2024 | 32,05 | 32,22 | 32,05 | 32,14 | 1,31% | - |
| 12.03.2024 | 31,78 | 31,85 | 31,72 | 31,72 | 2,63% | - |
| 11.03.2024 | 30,81 | 31,09 | 30,81 | 30,91 | 3,20% | - |
| 08.03.2024 | 29,93 | 30,03 | 29,91 | 29,95 | -0,04% | - |
| 07.03.2024 | 29,98 | 30,07 | 29,97 | 29,97 | -1,61% | - |
| 06.03.2024 | 30,57 | 30,60 | 30,44 | 30,46 | 2,14% | - |
| 05.03.2024 | 29,91 | 29,98 | 29,76 | 29,82 | -2,39% | - |
| 04.03.2024 | 30,53 | 30,55 | 30,22 | 30,55 | -0,41% | - |
| 01.03.2024 | 30,62 | 30,68 | 30,46 | 30,67 | -0,65% | - |
| 29.02.2024 | 31,04 | 31,04 | 30,68 | 30,87 | 0,17% | - |
| 28.02.2024 | 30,96 | 30,96 | 30,66 | 30,82 | -3,89% | - |
| 27.02.2024 | 32,00 | 32,11 | 31,95 | 32,07 | -0,46% | - |
| 26.02.2024 | 32,22 | 32,39 | 32,21 | 32,21 | -0,49% | - |
| 23.02.2024 | 32,46 | 32,46 | 32,22 | 32,37 | -0,35% | - |
| 22.02.2024 | 32,38 | 32,49 | 32,00 | 32,49 | 1,77% | - |
| 21.02.2024 | 31,86 | 31,93 | 31,75 | 31,92 | 2,25% | - |
| 20.02.2024 | 31,40 | 31,47 | 31,15 | 31,22 | -2,67% | - |
| 16.02.2024 | 32,14 | 32,21 | 32,06 | 32,08 | 1,38% | - |
| 15.02.2024 | 31,59 | 31,75 | 31,59 | 31,64 | 1,54% | - |
| 14.02.2024 | 31,10 | 31,42 | 31,01 | 31,16 | 0,44% | - |
| 13.02.2024 | 31,12 | 31,21 | 30,90 | 31,03 | -2,39% | - |
| 12.02.2024 | 31,24 | 31,96 | 31,24 | 31,78 | 2,00% | - |
| 09.02.2024 | 30,93 | 31,19 | 30,90 | 31,16 | 0,79% | - |
| 08.02.2024 | 30,95 | 30,99 | 30,77 | 30,91 | -0,75% | - |
| 07.02.2024 | 31,07 | 31,20 | 30,85 | 31,15 | -0,17% | - |
| 06.02.2024 | 30,99 | 31,33 | 30,94 | 31,20 | 5,99% | - |
| 05.02.2024 | 29,28 | 29,71 | 29,26 | 29,44 | 0,32% | - |
| 02.02.2024 | 29,46 | 29,57 | 29,22 | 29,34 | -3,14% | - |
| 01.02.2024 | 30,47 | 30,54 | 30,29 | 30,29 | 0,08% | - |
| 31.01.2024 | 30,27 | 30,80 | 30,26 | 30,27 | -1,06% | - |
| 30.01.2024 | 30,44 | 30,60 | 30,36 | 30,60 | -2,35% | - |
| 29.01.2024 | 31,44 | 31,44 | 30,67 | 31,33 | -1,02% | - |
| 26.01.2024 | 31,32 | 31,73 | 31,32 | 31,65 | 1,14% | - |
| 25.01.2024 | 31,34 | 31,52 | 30,99 | 31,30 | 1,59% | - |
| 24.01.2024 | 31,29 | 31,31 | 30,81 | 30,81 | 1,32% | - |
| 23.01.2024 | 30,17 | 30,52 | 30,17 | 30,41 | 5,23% | - |
| 22.01.2024 | 28,44 | 28,92 | 28,44 | 28,90 | -2,84% | - |
| 19.01.2024 | 29,31 | 29,85 | 29,23 | 29,74 | 0,13% | - |
| 18.01.2024 | 29,66 | 29,74 | 29,57 | 29,70 | -0,30% | - |
| 17.01.2024 | 29,68 | 29,80 | 29,68 | 29,79 | -3,23% | - |
| 16.01.2024 | 30,84 | 30,84 | 30,65 | 30,79 | -4,23% | - |
| 12.01.2024 | 32,15 | 32,39 | 32,13 | 32,14 | 0,69% | - |
| 11.01.2024 | 31,88 | 31,92 | 31,57 | 31,92 | 1,70% | - |
| 10.01.2024 | 31,37 | 31,46 | 31,33 | 31,39 | 0,11% | - |
| 09.01.2024 | 31,08 | 31,35 | 30,96 | 31,35 | -1,59% | - |
| 08.01.2024 | 31,68 | 31,86 | 31,67 | 31,86 | -2,56% | - |
| 05.01.2024 | 32,75 | 32,85 | 32,65 | 32,70 | -0,92% | - |
| 04.01.2024 | 32,88 | 33,03 | 32,66 | 33,00 | -0,66% | - |
| 03.01.2024 | 32,81 | 33,37 | 32,81 | 33,22 | -0,71% | - |
| 02.01.2024 | 33,33 | 33,46 | 32,98 | 33,46 | -1,87% | - |
| 28.12.2023 | 34,21 | 34,44 | 34,09 | 34,10 | 3,30% | - |
| 27.12.2023 | 33,03 | 33,10 | 33,00 | 33,01 | -0,27% | - |
| 22.12.2023 | 32,80 | 33,33 | 32,80 | 33,09 | 0,34% | - |
| 21.12.2023 | 32,99 | 33,07 | 32,95 | 32,98 | 2,31% | - |
| 20.12.2023 | 32,81 | 32,84 | 32,19 | 32,24 | -2,58% | - |
| 19.12.2023 | 33,01 | 33,43 | 33,01 | 33,09 | 0,06% | - |
| 18.12.2023 | 33,12 | 33,12 | 32,97 | 33,07 | 0,08% | - |
| 15.12.2023 | 33,23 | 33,32 | 33,00 | 33,04 | 2,26% | - |
| 14.12.2023 | 32,04 | 32,50 | 32,04 | 32,31 | 1,24% | - |
| 13.12.2023 | 31,70 | 31,93 | 31,33 | 31,91 | 0,00% | - |
| 12.12.2023 | 31,87 | 31,91 | 31,60 | 31,91 | 1,57% | - |
| 11.12.2023 | 31,41 | 31,65 | 31,40 | 31,42 | -1,36% | - |
| 08.12.2023 | 31,76 | 31,86 | 31,73 | 31,85 | -0,75% | - |
| 07.12.2023 | 32,12 | 32,17 | 32,07 | 32,09 | -2,22% | - |
| 06.12.2023 | 32,87 | 32,92 | 32,76 | 32,82 | 1,24% | - |
| 05.12.2023 | 32,44 | 32,53 | 32,42 | 32,42 | -5,73% | - |
| 04.12.2023 | 34,31 | 34,44 | 34,31 | 34,39 | -4,08% | - |
| 01.12.2023 | 35,71 | 35,87 | 35,47 | 35,85 | 1,05% | - |
| 30.11.2023 | 35,24 | 35,60 | 35,24 | 35,48 | -0,98% | - |
| 29.11.2023 | 35,88 | 36,07 | 35,83 | 35,83 | -1,75% | - |
| 28.11.2023 | 36,47 | 36,51 | 36,37 | 36,47 | -1,08% | - |
| 27.11.2023 | 36,85 | 36,87 | 36,77 | 36,87 | -0,57% | - |