WKN: | A0NJY9 |
ISIN: | HK0388045442 |
Land: | Hongkong |
Branche: | Finanzen |
Sektor: | Finanzdienstleister |
Weshalb die Hongkong Exchanges+Clearing-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
46,44 46,29 |
46,55 46,29 |
46,29 | 46,29 |
0 -0,22% |
-0,22% |
21.07.2025 |
46,53 46,39 |
46,55 46,39 |
46,39 | 46,39 |
0 0,23% |
0,23% |
18.07.2025 |
46,31 46,28 |
46,48 46,24 |
46,24 | 46,28 |
0 -0,48% |
-0,48% |
17.07.2025 |
46,24 46,51 |
46,51 46,24 |
46,24 | 46,51 |
0 1,01% |
1,01% |
16.07.2025 |
45,98 46,05 |
46,32 45,98 |
45,98 | 46,05 |
0 -0,30% |
-0,30% |
15.07.2025 |
45,91 46,19 |
46,19 45,78 |
45,78 | 46,19 |
0 0,42% |
0,42% |
14.07.2025 |
45,78 45,99 |
45,99 45,72 |
45,72 | 45,99 |
0 0,83% |
0,83% |
11.07.2025 |
46,32 45,61 |
46,32 45,61 |
45,61 | 45,61 |
0 1,80% |
1,80% |
10.07.2025 |
44,37 44,81 |
44,81 44,35 |
44,35 | 44,81 |
0 1,05% |
1,05% |
09.07.2025 |
43,92 44,34 |
44,34 43,92 |
43,92 | 44,34 |
0 -1,05% |
-1,05% |
08.07.2025 |
44,38 44,81 |
44,82 44,38 |
44,38 | 44,81 |
0 2,55% |
2,55% |
07.07.2025 |
43,56 43,70 |
43,81 43,48 |
43,48 | 43,70 |
0 -1,38% |
-1,38% |
04.07.2025 |
44,01 44,31 |
44,31 44,01 |
44,01 | 44,31 |
0 -1,25% |
-1,25% |
03.07.2025 |
44,56 44,87 |
44,87 44,40 |
44,40 | 44,87 |
0 -0,73% |
-0,73% |
02.07.2025 |
45,00 45,20 |
45,52 45,00 |
45,00 | 45,20 |
0 0,59% |
0,59% |
01.07.2025 |
44,39 44,93 |
44,93 44,39 |
44,39 | 44,93 |
0 0,94% |
0,94% |
30.06.2025 |
45,24 44,51 |
45,24 44,49 |
44,49 | 44,51 |
0 -1,52% |
-1,52% |
27.06.2025 |
45,37 45,20 |
45,37 45,07 |
45,07 | 45,20 |
0 -0,23% |
-0,23% |
26.06.2025 |
45,13 45,30 |
45,30 45,10 |
45,10 | 45,30 |
0 -0,72% |
-0,72% |
25.06.2025 |
45,32 45,63 |
45,81 45,32 |
45,32 | 45,63 |
0 1,16% |
1,16% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
23,30 19,68 |
23,30 18,69 |
18,69 | 19,68 | -15,54% |
Februar |
19,68 19,49 |
20,10 17,81 |
17,81 | 19,49 | -0,97% |
März |
19,49 21,06 |
21,08 19,49 |
19,49 | 21,06 | 8,06% |
April |
21,06 22,01 |
23,03 20,31 |
20,31 | 22,01 | 4,51% |
Mai |
22,01 21,70 |
22,27 19,88 |
19,88 | 21,70 | -1,41% |
Juni |
21,70 21,60 |
21,70 20,26 |
20,26 | 21,60 | -0,46% |
Juli |
21,60 22,03 |
22,45 20,99 |
20,99 | 22,03 | 1,99% |
August |
22,03 21,67 |
22,85 21,27 |
21,27 | 21,67 | -1,63% |
September |
21,67 23,26 |
24,24 21,67 |
21,67 | 23,26 | 7,34% |
Oktober |
23,26 23,88 |
24,44 23,26 |
23,26 | 23,88 | 2,67% |
November |
23,88 24,46 |
25,02 22,44 |
22,44 | 24,46 | 2,43% |
Dezember |
24,46 22,27 |
24,51 21,84 |
21,84 | 22,27 | -8,95% |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
36,21 46,90 |
46,90 33,88 |
33,88 | 46,90 | 29,52% |
2024 |
30,44 36,21 |
46,20 25,26 |
25,26 | 36,21 | 18,96% |
2023 |
40,01 30,44 |
44,63 29,08 |
29,08 | 30,44 | -23,92% |
2022 |
51,18 40,01 |
54,91 26,50 |
26,50 | 40,01 | -21,82% |
2021 |
44,00 51,18 |
60,50 44,00 |
44,00 | 51,18 | 16,32% |
2020 |
29,20 44,00 |
44,00 24,60 |
24,60 | 44,00 | 50,68% |
2019 |
24,69 29,20 |
32,12 24,28 |
24,28 | 29,20 | 18,27% |
2018 |
25,76 24,69 |
31,60 21,38 |
21,38 | 24,69 | -4,15% |
2017 |
22,27 25,76 |
27,13 21,87 |
21,87 | 25,76 | 15,67% |
2016 |
23,30 22,27 |
25,02 17,81 |
17,81 | 22,27 | -4,42% |
2015 |
18,02 23,30 |
36,50 18,02 |
18,02 | 23,30 | 29,30% |
2014 |
12,07 18,02 |
19,18 10,42 |
10,42 | 18,02 | 49,30% |
2013 |
12,94 12,07 |
14,43 11,12 |
11,12 | 12,07 | -6,72% |
2012 |
12,33 12,94 |
14,38 10,43 |
10,43 | 12,94 | 4,95% |
2011 |
17,13 12,33 |
18,63 9,80 |
9,80 | 12,33 | -28,02% |
2010 |
12,37 17,13 |
18,35 11,63 |
11,63 | 17,13 | 38,48% |
2009 |
6,82 12,37 |
13,90 5,48 |
5,48 | 12,37 | 81,38% |
2008 |
19,13 6,82 |
19,13 5,34 |
5,34 | 6,82 | -64,35% |
2007 |
8,49 19,13 |
23,40 6,73 |
6,73 | 19,13 | 125,32% |
2006 |
3,45 8,49 |
8,49 3,45 |
3,45 | 8,49 | 146,09% |
2005 |
1,91 3,45 |
3,45 1,77 |
1,77 | 3,45 | 80,63% |
2004 |
1,66 1,91 |
2,18 1,50 |
1,50 | 1,91 | 15,06% |
2003 |
1,20 1,66 |
1,96 0,89 |
0,89 | 1,66 | 38,33% |
2002 |
1,65 1,20 |
2,05 1,10 |
1,10 | 1,20 | -27,27% |
2001 |
2,42 1,65 |
2,65 1,05 |
1,05 | 1,65 | -31,82% |
2000 |
1,53 2,42 |
2,57 1,53 |
1,53 | 2,42 | 58,17% |