Echtzeit-Aktienkurs HECO Capital Trust III
Bid:
Ask:
Aktienkurse zur HECO Capital Trust III Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2019 | 25,17 | 25,20 | 25,17 | 25,20 | 0,07% | 1.219,00 |
| 10.05.2019 | 25,18 | 25,18 | 25,18 | 25,18 | -0,07% | 24,00 |
| 03.05.2019 | 25,20 | 25,20 | 25,17 | 25,20 | 0,16% | 655,00 |
| 01.05.2019 | 25,16 | 25,16 | 25,16 | 25,16 | -0,01% | 1.078,00 |
| 30.04.2019 | 25,15 | 25,18 | 25,14 | 25,16 | 0,13% | 1.242,00 |
| 29.04.2019 | 25,13 | 25,13 | 25,13 | 25,13 | 0,04% | 403,00 |
| 23.04.2019 | 25,15 | 25,15 | 25,12 | 25,12 | 0,00% | 270,00 |
| 22.04.2019 | 25,15 | 25,15 | 25,12 | 25,12 | -0,20% | 900,00 |
| 18.04.2019 | 25,25 | 25,27 | 25,17 | 25,17 | 0,08% | 776,00 |
| 17.04.2019 | 25,13 | 25,26 | 25,09 | 25,15 | -0,20% | 2.800,00 |
| 16.04.2019 | 25,44 | 25,44 | 25,20 | 25,20 | -2,70% | 1.086,00 |
| 12.04.2019 | 26,34 | 26,34 | 25,79 | 25,90 | -1,72% | 14.865,00 |
| 08.04.2019 | 26,63 | 26,63 | 26,35 | 26,35 | -0,42% | 560,00 |
| 04.04.2019 | 26,47 | 26,47 | 26,47 | 26,47 | 1,08% | 140,00 |
| 02.04.2019 | 26,76 | 26,76 | 26,18 | 26,18 | -1,21% | 577,00 |
| 28.03.2019 | 26,50 | 26,50 | 26,50 | 26,50 | -0,19% | 280,00 |
| 26.03.2019 | 26,55 | 26,55 | 26,55 | 26,55 | -0,54% | 260,00 |
| 25.03.2019 | 26,70 | 26,70 | 26,70 | 26,70 | -0,20% | 800,00 |
| 18.03.2019 | 27,20 | 27,20 | 26,75 | 26,75 | 1,67% | 1.210,00 |
| 14.03.2019 | 26,80 | 26,80 | 26,31 | 26,31 | -1,83% | 550,00 |
| 11.03.2019 | 26,55 | 26,80 | 26,55 | 26,80 | 1,54% | 1.500,00 |
| 08.03.2019 | 26,39 | 26,39 | 26,39 | 26,39 | -0,52% | 230,00 |
| 06.03.2019 | 26,25 | 26,53 | 26,25 | 26,53 | 1,57% | 1.292,00 |
| 04.03.2019 | 26,12 | 26,12 | 26,12 | 26,12 | -0,84% | 500,00 |
| 27.02.2019 | 26,34 | 26,34 | 26,34 | 26,34 | -0,56% | 200,00 |
| 25.02.2019 | 26,25 | 26,49 | 26,18 | 26,49 | 1,29% | 1.365,00 |
| 21.02.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -1,30% | 300,00 |
| 15.02.2019 | 26,52 | 26,52 | 26,50 | 26,50 | 0,90% | 375,00 |
| 14.02.2019 | 26,26 | 26,26 | 26,10 | 26,26 | 0,02% | 1.855,00 |
| 11.02.2019 | 26,25 | 26,25 | 26,25 | 26,25 | 0,41% | 919,00 |
| 06.02.2019 | 26,15 | 26,15 | 26,15 | 26,15 | -0,30% | 320,00 |
| 04.02.2019 | 26,23 | 26,23 | 26,23 | 26,23 | 0,56% | 225,00 |
| 30.01.2019 | 26,40 | 26,40 | 26,08 | 26,08 | -0,08% | 3.560,00 |
| 25.01.2019 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 250,00 |
| 24.01.2019 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | 100,00 |
| 23.01.2019 | 25,99 | 26,00 | 25,97 | 26,00 | -0,29% | 2.150,00 |
| 22.01.2019 | 26,08 | 26,08 | 26,08 | 26,08 | 0,37% | 187,00 |
| 17.01.2019 | 25,98 | 25,98 | 25,98 | 25,98 | -0,46% | 100,00 |
| 14.01.2019 | 26,10 | 26,10 | 26,10 | 26,10 | 0,88% | 350,00 |
| 11.01.2019 | 25,87 | 25,92 | 25,85 | 25,87 | -0,11% | 415,00 |
| 10.01.2019 | 25,90 | 25,90 | 25,90 | 25,90 | -0,12% | 800,00 |
| 09.01.2019 | 25,90 | 26,05 | 25,50 | 25,93 | -0,07% | 2.050,00 |
| 08.01.2019 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | 100,00 |
| 07.01.2019 | 25,88 | 26,13 | 25,88 | 26,05 | -0,66% | 921,00 |
| 04.01.2019 | 25,45 | 26,22 | 25,45 | 26,22 | 0,11% | 1.170,00 |
| 03.01.2019 | 25,40 | 26,19 | 25,40 | 26,19 | 2,12% | 368,00 |
| 02.01.2019 | 25,60 | 25,70 | 25,48 | 25,65 | -3,25% | 2.962,00 |
| 31.12.2018 | 26,51 | 26,51 | 26,51 | 26,51 | 4,99% | 225,00 |
| 28.12.2018 | 25,76 | 25,76 | 25,25 | 25,25 | -0,20% | 2.090,00 |
| 27.12.2018 | 25,60 | 25,60 | 25,30 | 25,30 | -0,98% | 975,00 |
| 20.12.2018 | 25,56 | 25,56 | 25,55 | 25,55 | -0,41% | 625,00 |
| 19.12.2018 | 25,55 | 25,65 | 25,55 | 25,65 | 0,02% | 300,00 |
| 18.12.2018 | 25,52 | 25,87 | 24,27 | 25,65 | -0,93% | 13.021,00 |
| 14.12.2018 | 25,88 | 26,23 | 25,60 | 25,89 | 1,25% | 5.614,00 |
| 13.12.2018 | 26,55 | 26,56 | 25,57 | 25,57 | -3,72% | 1.011,00 |
| 26.11.2018 | 26,56 | 26,56 | 26,56 | 26,56 | 0,94% | 312,00 |
| 23.11.2018 | 26,31 | 26,31 | 26,31 | 26,31 | -0,53% | 201,00 |
| 21.11.2018 | 26,45 | 26,45 | 26,45 | 26,45 | 0,53% | 260,00 |
| 20.11.2018 | 26,31 | 26,31 | 26,31 | 26,31 | -1,66% | 391,00 |
| 15.11.2018 | 26,76 | 26,76 | 26,76 | 26,76 | 0,96% | 300,00 |
| 12.11.2018 | 26,50 | 26,50 | 26,50 | 26,50 | 1,21% | 1.600,00 |
| 08.11.2018 | 26,55 | 26,67 | 26,14 | 26,18 | -1,38% | 2.100,00 |
| 05.11.2018 | 26,55 | 26,55 | 26,55 | 26,55 | -0,66% | 850,00 |
| 02.11.2018 | 26,25 | 26,73 | 26,15 | 26,73 | 2,01% | 743,00 |
| 01.11.2018 | 26,30 | 26,30 | 26,20 | 26,20 | -0,38% | 349,00 |
| 30.10.2018 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 330,00 |
| 26.10.2018 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | 100,00 |
| 25.10.2018 | 26,20 | 26,20 | 26,20 | 26,20 | -0,50% | 166,00 |
| 22.10.2018 | 26,44 | 26,44 | 26,33 | 26,33 | -0,44% | 507,00 |
| 19.10.2018 | 26,45 | 26,45 | 26,45 | 26,45 | 0,92% | 340,00 |
| 09.10.2018 | 26,21 | 26,21 | 26,21 | 26,21 | -1,33% | 135,00 |
| 05.10.2018 | 26,56 | 26,56 | 26,56 | 26,56 | 0,63% | 100,00 |
| 04.10.2018 | 26,40 | 26,40 | 26,40 | 26,40 | -0,40% | 496,00 |
| 02.10.2018 | 26,74 | 26,74 | 26,25 | 26,50 | 0,39% | 2.239,00 |
| 01.10.2018 | 26,40 | 26,40 | 26,40 | 26,40 | -1,43% | 210,00 |
| 25.09.2018 | 26,75 | 26,79 | 26,74 | 26,78 | -0,09% | 850,00 |
| 24.09.2018 | 26,75 | 26,80 | 26,75 | 26,80 | 0,12% | 325,00 |
| 21.09.2018 | 26,70 | 26,78 | 26,69 | 26,77 | 0,64% | 1.316,00 |
| 20.09.2018 | 26,65 | 26,90 | 26,57 | 26,60 | 0,05% | 1.074,00 |
| 19.09.2018 | 26,47 | 26,59 | 26,47 | 26,59 | 0,48% | 400,00 |
| 18.09.2018 | 26,50 | 26,50 | 26,46 | 26,46 | 0,08% | 1.104,00 |
| 17.09.2018 | 26,44 | 26,44 | 26,44 | 26,44 | 0,26% | 200,00 |
| 14.09.2018 | 26,37 | 26,37 | 26,37 | 26,37 | -0,08% | 550,00 |
| 12.09.2018 | 26,35 | 26,39 | 26,35 | 26,39 | 0,38% | 360,00 |
| 10.09.2018 | 26,34 | 26,35 | 26,29 | 26,29 | 0,05% | 1.507,00 |
| 07.09.2018 | 26,28 | 26,28 | 26,28 | 26,28 | -0,08% | 100,00 |
| 06.09.2018 | 26,31 | 26,31 | 26,25 | 26,30 | -0,15% | 1.146,00 |
| 05.09.2018 | 26,50 | 26,50 | 26,34 | 26,34 | -0,41% | 1.280,00 |
| 31.08.2018 | 26,45 | 26,45 | 26,45 | 26,45 | -0,20% | 350,00 |
| 30.08.2018 | 26,50 | 26,50 | 26,50 | 26,50 | 0,39% | 200,00 |
| 29.08.2018 | 26,50 | 26,50 | 26,40 | 26,40 | -0,34% | 667,00 |
| 28.08.2018 | 26,40 | 26,49 | 26,40 | 26,49 | 0,33% | 471,00 |
| 27.08.2018 | 26,37 | 26,40 | 26,37 | 26,40 | 0,32% | 644,00 |
| 24.08.2018 | 26,26 | 26,32 | 26,25 | 26,32 | 0,22% | 3,00 |
| 23.08.2018 | 26,23 | 26,26 | 26,23 | 26,26 | 0,00% | 450,00 |
| 20.08.2018 | 26,23 | 26,26 | 26,23 | 26,26 | -0,79% | 450,00 |
| 17.08.2018 | 26,47 | 26,47 | 26,47 | 26,47 | -0,06% | 300,00 |
| 09.08.2018 | 26,49 | 26,49 | 26,49 | 26,49 | 1,09% | 100,00 |
| 08.08.2018 | 26,20 | 26,20 | 26,20 | 26,20 | -0,46% | 105,00 |
| 07.08.2018 | 26,32 | 26,32 | 26,32 | 26,32 | -0,37% | 550,00 |