1,020€
0,71%
Echtzeit-Aktienkurs HKT TRUST A.HK.LTD ST.UTS
Bid:
Ask:
Aktienkurse zur HKT TRUST A.HK.LTD ST.UTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,04 | 1,06 | 1,03 | 1,04 | -0,10% | - |
| 30.04.2024 | 1,04 | 1,05 | 1,02 | 1,04 | 0,78% | - |
| 29.04.2024 | 1,03 | 1,04 | 1,02 | 1,03 | -2,83% | 12,00 |
| 26.04.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,95% | 8,00 |
| 25.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,66% | - |
| 24.04.2024 | 1,05 | 1,08 | 1,05 | 1,06 | 1,25% | - |
| 23.04.2024 | 1,05 | 1,07 | 1,04 | 1,04 | 0,10% | - |
| 22.04.2024 | 1,04 | 1,05 | 1,04 | 1,04 | 0,29% | 8,00 |
| 19.04.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -1,33% | - |
| 18.04.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -1,22% | 32,00 |
| 17.04.2024 | 1,07 | 1,09 | 1,06 | 1,07 | 0,38% | 28,00 |
| 16.04.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -0,56% | 70,00 |
| 15.04.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -0,56% | - |
| 12.04.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,37% | - |
| 11.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,09% | 6,00 |
| 10.04.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,04% | 50,00 |
| 09.04.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 2,51% | 6,00 |
| 08.04.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,52% | - |
| 05.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,32% | - |
| 04.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 03.04.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -0,93% | - |
| 02.04.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -0,37% | - |
| 28.03.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,37% | - |
| 27.03.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,37% | 9.572,00 |
| 26.03.2024 | 1,07 | 1,09 | 1,07 | 1,07 | 0,09% | 2,00 |
| 25.03.2024 | 1,07 | 1,07 | 1,06 | 1,07 | -1,20% | - |
| 22.03.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,18% | 2,00 |
| 21.03.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 1,88% | 854,00 |
| 20.03.2024 | 1,08 | 1,10 | 1,06 | 1,06 | 0,09% | - |
| 19.03.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,37% | 8,00 |
| 18.03.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,19% | - |
| 15.03.2024 | 1,06 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 14.03.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,09% | - |
| 13.03.2024 | 1,07 | 1,08 | 1,07 | 1,07 | -0,19% | - |
| 12.03.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -0,74% | - |
| 11.03.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,28% | - |
| 08.03.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,09% | 257,00 |
| 07.03.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -0,64% | - |
| 06.03.2024 | 1,10 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 05.03.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,73% | 4,00 |
| 04.03.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,54% | 14,00 |
| 01.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,51% | - |
| 29.02.2024 | 1,12 | 1,18 | 1,12 | 1,12 | 0,63% | - |
| 28.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | 56,00 |
| 27.02.2024 | 1,12 | 1,15 | 1,11 | 1,12 | 0,36% | - |
| 26.02.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,27% | 268,00 |
| 23.02.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 5,30% | 24,00 |
| 22.02.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -2,67% | - |
| 21.02.2024 | 1,09 | 1,11 | 1,08 | 1,09 | -0,37% | - |
| 20.02.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,74% | - |
| 19.02.2024 | 1,08 | 1,10 | 1,08 | 1,08 | -0,09% | - |
| 16.02.2024 | 1,09 | 1,09 | 1,06 | 1,08 | -0,92% | - |
| 15.02.2024 | 1,11 | 1,11 | 1,06 | 1,09 | -1,36% | - |
| 14.02.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 13.02.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,63% | - |
| 12.02.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,09% | 16,00 |
| 09.02.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 42,00 |
| 08.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,73% | 6,00 |
| 07.02.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,09% | - |
| 06.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,54% | - |
| 05.02.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -1,16% | 4,00 |
| 02.02.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,00% | - |
| 01.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,18% | - |
| 31.01.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -1,07% | 38,00 |
| 30.01.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,90% | - |
| 29.01.2024 | 1,12 | 1,12 | 1,08 | 1,11 | -0,45% | 6,00 |
| 26.01.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 0,09% | 8,00 |
| 25.01.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 1,18% | - |
| 24.01.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,73% | 4,00 |
| 23.01.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 2,63% | 16,00 |
| 22.01.2024 | 1,07 | 1,07 | 1,01 | 1,06 | -4,57% | - |
| 19.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,27% | - |
| 18.01.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,72% | - |
| 17.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -0,45% | 138,00 |
| 16.01.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,63% | 4,00 |
| 15.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,00% | 16,00 |
| 12.01.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,64% | - |
| 11.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,68% | - |
| 10.01.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -2,01% | 4,00 |
| 09.01.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,64% | - |
| 08.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 05.01.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,46% | 14,00 |
| 04.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,46% | - |
| 03.01.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,92% | 514,00 |
| 02.01.2024 | 1,07 | 1,09 | 1,06 | 1,08 | 0,56% | 10,00 |
| 29.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 1,13% | - |
| 28.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 1,43% | - |
| 27.12.2023 | 1,06 | 1,06 | 1,05 | 1,05 | -1,04% | 4,00 |
| 22.12.2023 | 1,06 | 1,08 | 1,06 | 1,06 | 0,57% | - |
| 21.12.2023 | 1,06 | 1,07 | 1,05 | 1,05 | -0,19% | - |
| 20.12.2023 | 1,05 | 1,06 | 1,02 | 1,06 | -0,56% | 1.224,00 |
| 19.12.2023 | 1,07 | 1,07 | 1,05 | 1,06 | -1,03% | - |
| 18.12.2023 | 1,09 | 1,09 | 1,07 | 1,07 | -1,83% | - |
| 15.12.2023 | 1,08 | 1,09 | 1,06 | 1,09 | 0,64% | - |
| 14.12.2023 | 1,09 | 1,10 | 1,09 | 1,09 | 3,04% | - |
| 13.12.2023 | 1,07 | 1,07 | 1,05 | 1,05 | -0,09% | - |
| 12.12.2023 | 1,06 | 1,07 | 1,05 | 1,06 | 2,63% | - |
| 11.12.2023 | 1,02 | 1,05 | 1,02 | 1,03 | -1,15% | - |
| 08.12.2023 | 1,04 | 1,05 | 1,02 | 1,04 | 2,56% | - |
| 07.12.2023 | 1,03 | 1,04 | 1,01 | 1,01 | 1,30% | - |