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 26. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
25.07.2025 |
47,38 47,51 |
47,51 47,38 |
47,38 | 47,51 |
11.878 -2,95% |
-2,95% |
24.07.2025 |
48,37 48,96 |
48,96 48,37 |
48,37 | 48,96 |
490 3,03% |
3,03% |
23.07.2025 |
47,52 47,52 |
47,52 47,52 |
47,52 | 47,52 |
2.898 1,39% |
1,39% |
22.07.2025 |
46,87 46,87 |
46,87 46,87 |
46,87 | 46,87 |
0 -0,07% |
-0,07% |
21.07.2025 |
46,90 46,90 |
46,90 46,90 |
46,90 | 46,90 |
0 0,47% |
0,47% |
18.07.2025 |
46,68 46,68 |
46,68 46,68 |
46,68 | 46,68 |
0 0,28% |
0,28% |
17.07.2025 |
46,55 46,55 |
46,55 46,55 |
46,55 | 46,55 |
0 0,61% |
0,61% |
16.07.2025 |
46,27 46,27 |
46,27 46,27 |
46,27 | 46,27 |
0 0,13% |
0,13% |
15.07.2025 |
46,21 46,21 |
46,21 46,21 |
46,21 | 46,21 |
0 -0,41% |
-0,41% |
14.07.2025 |
46,12 46,40 |
46,40 45,93 |
45,93 | 46,40 |
3.698 -0,62% |
-0,62% |
11.07.2025 |
46,69 46,69 |
46,69 46,69 |
46,69 | 46,69 |
0 3,16% |
3,16% |
10.07.2025 |
44,66 45,26 |
45,26 44,66 |
44,66 | 45,26 |
6.653 1,96% |
1,96% |
09.07.2025 |
44,39 44,39 |
44,39 44,39 |
44,39 | 44,39 |
0 -0,78% |
-0,78% |
08.07.2025 |
44,74 44,74 |
44,74 44,74 |
44,74 | 44,74 |
0 1,88% |
1,88% |
07.07.2025 |
43,92 43,92 |
43,92 43,92 |
43,92 | 43,92 |
0 -1,13% |
-1,13% |
04.07.2025 |
44,42 44,42 |
44,42 44,42 |
44,42 | 44,42 |
0 -1,19% |
-1,19% |
03.07.2025 |
44,95 44,95 |
44,95 44,95 |
44,95 | 44,95 |
0 -0,85% |
-0,85% |
02.07.2025 |
45,34 45,34 |
45,34 45,34 |
45,34 | 45,34 |
0 0,70% |
0,70% |
01.07.2025 |
45,02 45,02 |
45,02 45,02 |
45,02 | 45,02 |
0 -1,15% |
-1,15% |
30.06.2025 |
45,55 45,55 |
45,55 45,55 |
45,55 | 45,55 |
0 -0,23% |
-0,23% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
40,01 41,65 |
44,63 39,23 |
39,23 | 41,65 | 4,10% |
Februar |
41,65 37,29 |
41,65 37,29 |
37,29 | 37,29 | -10,47% |
März |
37,29 40,15 |
41,00 37,29 |
37,29 | 40,15 | 7,67% |
April |
40,15 36,66 |
40,12 36,66 |
36,66 | 36,66 | -8,69% |
Mai |
36,66 33,68 |
37,72 33,68 |
33,68 | 33,68 | -8,13% |
Juni |
33,68 34,20 |
36,58 33,68 |
33,68 | 34,20 | 1,54% |
Juli |
34,20 37,50 |
37,50 32,22 |
32,22 | 37,50 | 9,65% |
August |
37,50 35,02 |
37,88 32,08 |
32,08 | 35,02 | -6,61% |
September |
35,02 34,68 |
36,78 33,88 |
33,88 | 34,68 | -0,97% |
Oktober |
34,68 32,44 |
35,56 32,24 |
32,24 | 32,44 | -6,46% |
November |
32,44 32,10 |
34,96 32,10 |
32,10 | 32,10 | -1,05% |
Dezember |
32,10 30,44 |
32,52 29,08 |
29,08 | 30,44 | -5,17% |
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 48,96 |
48,96 33,88 |
33,88 | 48,96 | 35,21% |
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% |