Huatai Securities Aktie
19,29
CNY
+0,02
CNY
+0,10
%
SHA
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
Historische Kursdaten für Huatai Securities Co Ltd (A)
Startdatum
Enddatum
Börsenplatz
Börsenplatz
| Datum | Eröffnung | Schluss | Tageshoch | Tagestief | Volumen |
|---|---|---|---|---|---|
| 29.04.2026 | 19,20 | 19,29 | 19,36 | 19,03 | 90.833.782 |
| 28.04.2026 | 18,85 | 19,27 | 19,59 | 18,85 | 158.817.665 |
| 27.04.2026 | 18,82 | 18,76 | 19,12 | 18,72 | 70.275.425 |
| 24.04.2026 | 19,02 | 18,78 | 19,05 | 18,61 | 65.206.192 |
| 23.04.2026 | 19,30 | 19,08 | 19,46 | 19,01 | 72.118.783 |
| 22.04.2026 | 18,90 | 19,38 | 19,74 | 18,85 | 142.410.385 |
| 21.04.2026 | 18,92 | 18,96 | 19,08 | 18,79 | 50.173.550 |
| 20.04.2026 | 19,08 | 18,97 | 19,14 | 18,87 | 67.962.280 |
| 17.04.2026 | 18,98 | 19,07 | 19,18 | 18,87 | 71.153.067 |
| 16.04.2026 | 19,00 | 19,01 | 19,23 | 18,92 | 99.583.338 |
| 15.04.2026 | 19,01 | 18,87 | 19,14 | 18,81 | 71.782.266 |
| 14.04.2026 | 19,01 | 18,93 | 19,18 | 18,70 | 85.028.998 |
| 13.04.2026 | 18,61 | 18,94 | 19,14 | 18,52 | 86.870.060 |
| 10.04.2026 | 18,27 | 18,72 | 19,23 | 18,27 | 172.664.864 |
| 09.04.2026 | 18,11 | 17,93 | 18,15 | 17,86 | 50.511.801 |
| 08.04.2026 | 17,98 | 18,31 | 18,46 | 17,91 | 112.359.931 |
| 07.04.2026 | 17,67 | 17,59 | 17,74 | 17,54 | 38.085.579 |
| 03.04.2026 | 17,86 | 17,67 | 17,90 | 17,64 | 36.304.471 |
| 02.04.2026 | 18,14 | 17,72 | 18,14 | 17,61 | 71.076.171 |
| 01.04.2026 | 18,12 | 18,20 | 18,40 | 18,04 | 77.422.178 |
| 31.03.2026 | 18,17 | 17,80 | 18,29 | 17,79 | 92.808.751 |
| 30.03.2026 | 18,25 | 18,21 | 18,47 | 18,10 | 69.333.790 |