29,240€
3,63%
Echtzeit-Aktienkurs Hongkong Exchanges and Clearing Ltd.
Bid:
Ask:
Aktienkurse zur Hongkong Exchanges and Clearing Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,38 | 29,63 | 29,12 | 29,23 | 2,71% | - |
| 24.04.2024 | 28,52 | 28,57 | 28,39 | 28,46 | 3,25% | - |
| 23.04.2024 | 27,53 | 27,64 | 27,42 | 27,57 | 4,04% | 212,00 |
| 22.04.2024 | 26,40 | 26,52 | 26,25 | 26,50 | 2,44% | - |
| 19.04.2024 | 25,53 | 25,98 | 25,53 | 25,87 | -1,18% | - |
| 18.04.2024 | 26,27 | 26,37 | 26,04 | 26,17 | 1,67% | - |
| 17.04.2024 | 25,81 | 25,96 | 25,74 | 25,74 | -1,64% | - |
| 16.04.2024 | 26,29 | 26,30 | 26,07 | 26,17 | -2,05% | - |
| 15.04.2024 | 27,04 | 27,04 | 26,70 | 26,72 | -1,16% | - |
| 12.04.2024 | 27,39 | 27,39 | 27,00 | 27,03 | -2,41% | - |
| 11.04.2024 | 27,76 | 27,83 | 27,48 | 27,70 | 1,79% | - |
| 10.04.2024 | 27,40 | 27,85 | 27,19 | 27,21 | 0,07% | - |
| 09.04.2024 | 27,21 | 27,26 | 27,08 | 27,20 | 1,25% | - |
| 08.04.2024 | 26,89 | 26,96 | 26,73 | 26,86 | 0,49% | - |
| 05.04.2024 | 26,75 | 26,79 | 26,54 | 26,73 | 0,81% | - |
| 04.04.2024 | 26,89 | 27,01 | 26,50 | 26,51 | -1,80% | - |
| 03.04.2024 | 27,04 | 27,11 | 26,99 | 27,00 | -2,51% | - |
| 02.04.2024 | 27,89 | 27,90 | 27,68 | 27,70 | 2,38% | - |
| 28.03.2024 | 26,92 | 27,07 | 26,86 | 27,05 | -0,33% | 334,00 |
| 27.03.2024 | 27,05 | 27,23 | 26,90 | 27,14 | -1,24% | - |
| 26.03.2024 | 27,52 | 27,61 | 27,32 | 27,48 | 0,66% | 40,00 |
| 25.03.2024 | 27,45 | 27,47 | 27,29 | 27,30 | -2,71% | - |
| 22.03.2024 | 28,12 | 28,29 | 27,95 | 28,06 | -1,65% | - |
| 21.03.2024 | 28,44 | 28,54 | 28,13 | 28,53 | 1,17% | 200,00 |
| 20.03.2024 | 28,32 | 28,41 | 28,17 | 28,20 | 0,71% | - |
| 19.03.2024 | 27,94 | 28,09 | 27,91 | 28,00 | -1,58% | - |
| 18.03.2024 | 28,47 | 28,48 | 28,21 | 28,45 | -0,59% | - |
| 15.03.2024 | 28,61 | 30,00 | 28,54 | 28,62 | -1,45% | - |
| 14.03.2024 | 28,94 | 29,04 | 28,68 | 29,04 | -1,02% | - |
| 13.03.2024 | 29,30 | 29,45 | 29,20 | 29,34 | 0,58% | - |
| 12.03.2024 | 29,05 | 29,22 | 28,97 | 29,17 | 3,55% | - |
| 11.03.2024 | 28,04 | 28,50 | 27,94 | 28,17 | 2,92% | - |
| 08.03.2024 | 27,53 | 27,56 | 27,28 | 27,37 | 0,04% | - |
| 07.03.2024 | 27,34 | 27,56 | 27,22 | 27,36 | -2,11% | - |
| 06.03.2024 | 27,99 | 28,13 | 27,94 | 27,95 | 1,78% | - |
| 05.03.2024 | 27,51 | 27,65 | 27,41 | 27,46 | -2,66% | 1.000,00 |
| 04.03.2024 | 28,11 | 28,24 | 27,83 | 28,21 | -0,11% | - |
| 01.03.2024 | 28,38 | 28,42 | 28,16 | 28,24 | -0,35% | - |
| 29.02.2024 | 28,80 | 29,37 | 28,12 | 28,34 | -0,60% | - |
| 28.02.2024 | 28,72 | 28,97 | 28,29 | 28,51 | -3,03% | - |
| 27.02.2024 | 29,19 | 29,64 | 29,18 | 29,40 | -0,98% | - |
| 26.02.2024 | 29,57 | 29,88 | 29,54 | 29,69 | -0,70% | - |
| 23.02.2024 | 30,00 | 30,07 | 29,70 | 29,90 | -0,40% | - |
| 22.02.2024 | 29,79 | 30,03 | 29,58 | 30,02 | 1,69% | - |
| 21.02.2024 | 29,70 | 29,70 | 29,34 | 29,52 | 2,18% | 340,00 |
| 20.02.2024 | 28,79 | 29,19 | 28,78 | 28,89 | -1,03% | - |
| 19.02.2024 | 29,10 | 29,27 | 29,06 | 29,19 | -1,88% | - |
| 16.02.2024 | 29,95 | 29,97 | 29,74 | 29,75 | 1,22% | - |
| 15.02.2024 | 29,63 | 29,65 | 29,34 | 29,39 | 1,34% | - |
| 14.02.2024 | 29,00 | 29,33 | 28,89 | 29,00 | -0,21% | - |
| 13.02.2024 | 28,91 | 29,32 | 28,83 | 29,06 | -1,49% | - |
| 12.02.2024 | 28,84 | 29,67 | 28,83 | 29,50 | 2,04% | 2.000,00 |
| 09.02.2024 | 28,73 | 28,93 | 28,48 | 28,91 | 1,62% | - |
| 08.02.2024 | 28,52 | 28,85 | 28,45 | 28,45 | -1,63% | 7.290,00 |
| 07.02.2024 | 28,82 | 29,28 | 28,65 | 28,92 | -0,31% | - |
| 06.02.2024 | 29,07 | 29,20 | 28,78 | 29,01 | 5,91% | - |
| 05.02.2024 | 27,26 | 27,69 | 27,14 | 27,39 | 0,81% | - |
| 02.02.2024 | 27,35 | 27,67 | 27,06 | 27,17 | -2,30% | 926,00 |
| 01.02.2024 | 28,15 | 28,21 | 27,81 | 27,81 | -0,64% | - |
| 31.01.2024 | 27,95 | 28,38 | 27,83 | 27,99 | -0,78% | - |
| 30.01.2024 | 28,39 | 28,47 | 28,03 | 28,21 | -2,52% | - |
| 29.01.2024 | 29,05 | 29,21 | 28,37 | 28,94 | -0,75% | - |
| 26.01.2024 | 28,73 | 29,22 | 28,73 | 29,16 | 0,90% | 86,00 |
| 25.01.2024 | 28,74 | 29,09 | 28,55 | 28,90 | 2,12% | - |
| 24.01.2024 | 27,71 | 28,70 | 27,67 | 28,30 | 0,53% | - |
| 23.01.2024 | 27,39 | 28,15 | 27,08 | 28,15 | 5,91% | - |
| 22.01.2024 | 25,87 | 26,83 | 25,74 | 26,58 | -2,67% | 780,00 |
| 19.01.2024 | 26,79 | 27,41 | 26,78 | 27,31 | -0,07% | 113,00 |
| 18.01.2024 | 27,21 | 27,40 | 26,97 | 27,33 | -0,18% | - |
| 17.01.2024 | 27,31 | 27,46 | 27,15 | 27,38 | -3,35% | - |
| 16.01.2024 | 28,30 | 28,41 | 28,18 | 28,33 | -3,44% | - |
| 15.01.2024 | 29,23 | 29,43 | 29,21 | 29,34 | -0,03% | - |
| 12.01.2024 | 29,19 | 29,52 | 29,12 | 29,35 | 0,79% | - |
| 11.01.2024 | 29,45 | 29,48 | 28,77 | 29,12 | 1,75% | - |
| 10.01.2024 | 28,61 | 28,79 | 28,57 | 28,62 | -0,31% | - |
| 09.01.2024 | 28,83 | 28,84 | 28,32 | 28,71 | -1,17% | - |
| 08.01.2024 | 28,78 | 29,05 | 28,78 | 29,05 | -2,81% | - |
| 05.01.2024 | 29,90 | 30,03 | 29,82 | 29,89 | -0,86% | - |
| 04.01.2024 | 30,03 | 30,26 | 29,83 | 30,15 | -0,89% | - |
| 03.01.2024 | 30,12 | 30,58 | 30,02 | 30,42 | -0,69% | - |
| 02.01.2024 | 30,19 | 30,63 | 30,13 | 30,63 | -1,10% | - |
| 29.12.2023 | 30,76 | 31,02 | 30,73 | 30,97 | 0,49% | 88,00 |
| 28.12.2023 | 30,80 | 31,19 | 30,65 | 30,82 | 3,70% | - |
| 27.12.2023 | 29,95 | 30,01 | 29,68 | 29,72 | -1,10% | - |
| 22.12.2023 | 29,66 | 30,27 | 29,58 | 30,05 | 0,27% | 2.000,00 |
| 21.12.2023 | 30,11 | 30,21 | 29,96 | 29,97 | 1,73% | - |
| 20.12.2023 | 30,06 | 30,09 | 29,40 | 29,46 | -2,06% | - |
| 19.12.2023 | 30,02 | 30,47 | 29,95 | 30,08 | 0,07% | - |
| 18.12.2023 | 30,34 | 30,47 | 30,06 | 30,06 | -0,79% | - |
| 15.12.2023 | 30,21 | 30,55 | 30,11 | 30,30 | 3,06% | - |
| 14.12.2023 | 29,14 | 29,59 | 28,93 | 29,40 | 0,20% | - |
| 13.12.2023 | 29,19 | 29,42 | 28,83 | 29,34 | -0,78% | - |
| 12.12.2023 | 29,69 | 29,73 | 29,32 | 29,57 | 1,37% | - |
| 11.12.2023 | 29,06 | 29,50 | 29,00 | 29,17 | -1,39% | - |
| 08.12.2023 | 29,48 | 29,65 | 29,42 | 29,58 | 1,02% | - |
| 07.12.2023 | 29,54 | 29,83 | 29,28 | 29,28 | -4,00% | - |
| 06.12.2023 | 30,43 | 30,58 | 30,31 | 30,50 | 1,53% | - |
| 05.12.2023 | 29,64 | 30,19 | 29,64 | 30,04 | -5,18% | - |
| 04.12.2023 | 31,58 | 31,83 | 31,35 | 31,68 | -3,88% | - |
| 01.12.2023 | 32,95 | 33,06 | 32,61 | 32,96 | 1,17% | - |