Markt geschlossen· · HKD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 108,50 | +0,56 % | HKD 106,70 | HKD 108,50 | HKD 106,00 | 4,30M |
| 2026-09-29 | HKD 107,90 | +0,28 % | HKD 106,00 | HKD 107,90 | HKD 105,90 | 5,48M |
| 2026-09-28 | HKD 107,60 | +0,47 % | HKD 106,40 | HKD 108,70 | HKD 106,40 | 4,51M |
| 2026-09-25 | HKD 107,10 | -1,02 % | HKD 107,70 | HKD 107,70 | HKD 105,50 | 4,19M |
| 2026-09-24 | HKD 108,20 | -0,82 % | HKD 108,10 | HKD 108,80 | HKD 107,40 | 3,84M |
| 2026-09-23 | HKD 109,10 | -0,55 % | HKD 109,20 | HKD 109,80 | HKD 108,60 | 3,42M |
| 2026-09-22 | HKD 109,70 | -0,72 % | HKD 110,60 | HKD 110,70 | HKD 109,10 | 3,52M |
| 2026-09-21 | HKD 110,50 | +2,60 % | HKD 107,70 | HKD 110,70 | HKD 107,20 | 4,50M |
| 2026-09-18 | HKD 107,70 | -0,46 % | HKD 108,20 | HKD 109,00 | HKD 107,10 | 11,38M |
| 2026-09-17 | HKD 108,20 | -1,28 % | HKD 108,50 | HKD 108,80 | HKD 105,90 | 7,70M |
| 2026-09-16 | HKD 109,60 | +0,64 % | HKD 108,60 | HKD 109,90 | HKD 107,40 | 4,60M |
| 2026-09-15 | HKD 108,90 | -1,36 % | HKD 110,00 | HKD 110,00 | HKD 107,90 | 5,21M |
| 2026-09-14 | HKD 110,40 | +2,03 % | HKD 108,20 | HKD 110,90 | HKD 106,20 | 5,98M |
| 2026-09-11 | HKD 108,20 | -7,28 % | HKD 113,20 | HKD 113,80 | HKD 106,20 | 15,93M |
| 2026-09-10 | HKD 116,70 | -1,35 % | HKD 117,00 | HKD 117,90 | HKD 116,20 | 5,30M |
| 2026-09-09 | HKD 118,30 | -1,25 % | HKD 118,70 | HKD 119,30 | HKD 116,80 | 5,68M |
| 2026-09-08 | HKD 119,80 | +0,50 % | HKD 119,00 | HKD 120,60 | HKD 117,60 | 3,37M |
| 2026-09-07 | HKD 119,20 | -0,25 % | HKD 120,60 | HKD 120,70 | HKD 118,30 | 4,35M |
| 2026-09-04 | HKD 119,50 | +3,64 % | HKD 117,20 | HKD 120,80 | HKD 116,80 | 8,46M |
| 2026-09-03 | HKD 115,30 | +0,44 % | HKD 115,70 | HKD 116,60 | HKD 114,60 | 4,85M |
| 2026-09-02 | HKD 114,80 | +1,06 % | HKD 111,50 | HKD 114,90 | HKD 110,70 | 8,05M |
| 2026-09-01 | HKD 113,60 | -2,24 % | HKD 116,20 | HKD 116,30 | HKD 113,00 | 5,15M |
| 2026-08-31 | HKD 116,20 | -4,68 % | HKD 119,90 | HKD 120,90 | HKD 115,00 | 7,91M |
| 2026-08-28 | HKD 121,90 | -1,30 % | HKD 122,80 | HKD 123,10 | HKD 121,30 | 4,69M |
| 2026-08-27 | HKD 123,50 | -0,88 % | HKD 124,60 | HKD 125,00 | HKD 122,80 | 1,85M |
| 2026-08-26 | HKD 124,60 | -0,32 % | HKD 124,70 | HKD 125,30 | HKD 123,30 | 2,72M |
| 2026-08-25 | HKD 125,00 | -1,03 % | HKD 127,20 | HKD 128,50 | HKD 124,40 | 3,33M |
| 2026-08-24 | HKD 126,30 | -1,48 % | HKD 128,20 | HKD 128,70 | HKD 126,00 | 3,66M |
| 2026-08-21 | HKD 128,20 | +2,81 % | HKD 125,20 | HKD 128,70 | HKD 125,20 | 8,67M |
| 2026-08-20 | HKD 124,70 | +3,74 % | HKD 123,00 | HKD 125,10 | HKD 121,20 | 9,62M |
| 2026-08-19 | HKD 120,20 | +2,47 % | HKD 118,00 | HKD 120,30 | HKD 117,50 | 4,26M |
| 2026-08-18 | HKD 117,30 | +0,09 % | HKD 116,40 | HKD 117,40 | HKD 115,40 | 2,47M |
| 2026-08-17 | HKD 117,20 | +0,60 % | HKD 116,50 | HKD 118,00 | HKD 116,10 | 2,36M |
| 2026-08-14 | HKD 116,50 | -0,94 % | HKD 117,00 | HKD 117,50 | HKD 114,60 | 1,92M |
| 2026-08-13 | HKD 117,60 | 0,00 % | HKD 116,50 | HKD 118,70 | HKD 116,10 | 2,51M |
| 2026-08-12 | HKD 117,60 | +1,03 % | HKD 116,40 | HKD 117,60 | HKD 115,30 | 4,19M |
| 2026-08-11 | HKD 116,40 | -0,26 % | HKD 117,00 | HKD 117,90 | HKD 115,20 | 4,22M |
| 2026-08-10 | HKD 116,70 | +1,13 % | HKD 115,40 | HKD 116,80 | HKD 113,80 | 3,54M |
| 2026-08-07 | HKD 115,40 | -0,52 % | HKD 115,50 | HKD 115,50 | HKD 112,30 | 7,10M |
| 2026-08-06 | HKD 116,00 | -4,68 % | HKD 119,50 | HKD 119,60 | HKD 114,60 | 12,86M |
| 2026-08-05 | HKD 121,70 | -0,73 % | HKD 122,60 | HKD 122,60 | HKD 121,10 | 3,99M |
| 2026-08-04 | HKD 122,60 | +0,33 % | HKD 122,20 | HKD 125,20 | HKD 122,20 | 3,32M |
| 2026-08-03 | HKD 122,20 | -0,81 % | HKD 124,50 | HKD 125,10 | HKD 121,10 | 3,00M |
| 2026-07-31 | HKD 123,20 | +1,07 % | HKD 121,90 | HKD 123,90 | HKD 120,80 | 5,94M |
| 2026-07-30 | HKD 121,90 | +0,41 % | HKD 119,40 | HKD 122,00 | HKD 118,60 | 3,24M |
| 2026-07-29 | HKD 121,40 | +0,33 % | HKD 122,40 | HKD 122,90 | HKD 119,70 | 3,75M |
| 2026-07-28 | HKD 121,00 | -0,41 % | HKD 121,50 | HKD 122,20 | HKD 119,00 | 3,35M |
| 2026-07-27 | HKD 121,50 | +0,66 % | HKD 121,60 | HKD 122,50 | HKD 120,60 | 2,79M |
| 2026-07-24 | HKD 120,70 | -1,87 % | HKD 121,00 | HKD 122,30 | HKD 120,00 | 3,65M |
| 2026-07-23 | HKD 123,00 | +0,41 % | HKD 121,90 | HKD 124,20 | HKD 121,90 | 4,21M |
| 2026-07-22 | HKD 122,50 | -0,65 % | HKD 122,10 | HKD 124,30 | HKD 121,60 | 2,99M |
| 2026-07-21 | HKD 123,30 | +1,07 % | HKD 123,80 | HKD 124,40 | HKD 122,00 | 3,11M |
| 2026-07-20 | HKD 122,00 | +0,08 % | HKD 123,00 | HKD 124,00 | HKD 119,60 | 3,67M |
| 2026-07-17 | HKD 121,90 | -1,14 % | HKD 124,80 | HKD 127,60 | HKD 120,70 | 6,67M |
| 2026-07-16 | HKD 123,30 | +0,82 % | HKD 123,40 | HKD 125,70 | HKD 123,00 | 5,97M |
| 2026-07-15 | HKD 122,30 | +4,17 % | HKD 118,70 | HKD 122,60 | HKD 118,60 | 7,40M |
| 2026-07-14 | HKD 117,40 | +0,34 % | HKD 116,50 | HKD 117,40 | HKD 114,70 | 3,02M |
| 2026-07-13 | HKD 117,00 | -0,85 % | HKD 119,30 | HKD 119,30 | HKD 116,00 | 3,87M |
| 2026-07-10 | HKD 118,00 | +2,43 % | HKD 117,00 | HKD 119,70 | HKD 116,60 | 5,03M |
| 2026-07-09 | HKD 115,20 | +1,95 % | HKD 112,60 | HKD 115,70 | HKD 112,00 | 5,11M |
| 2026-07-08 | HKD 113,00 | -0,35 % | HKD 111,60 | HKD 113,80 | HKD 111,60 | 4,35M |
| 2026-07-07 | HKD 113,40 | -1,48 % | HKD 115,10 | HKD 115,40 | HKD 112,60 | 3,24M |
| 2026-07-06 | HKD 115,10 | -0,17 % | HKD 115,30 | HKD 117,00 | HKD 114,40 | 2,95M |
| 2026-07-03 | HKD 115,30 | +1,86 % | HKD 112,90 | HKD 115,70 | HKD 112,30 | 4,65M |
| 2026-07-02 | HKD 113,20 | +0,80 % | HKD 113,20 | HKD 113,80 | HKD 111,80 | 7,42M |
| 2026-06-30 | HKD 112,30 | -1,32 % | HKD 112,30 | HKD 113,60 | HKD 111,30 | 6,33M |
| 2026-06-29 | HKD 113,80 | -0,35 % | HKD 115,40 | HKD 116,40 | HKD 113,00 | 5,84M |
| 2026-06-26 | HKD 114,20 | -2,31 % | HKD 116,00 | HKD 116,70 | HKD 113,30 | 7,76M |
| 2026-06-25 | HKD 116,90 | +2,81 % | HKD 114,50 | HKD 118,90 | HKD 114,00 | 15,53M |
| 2026-06-24 | HKD 113,70 | +1,79 % | HKD 112,80 | HKD 115,00 | HKD 112,10 | 6,57M |
| 2026-06-23 | HKD 111,70 | -1,67 % | HKD 113,60 | HKD 113,60 | HKD 109,70 | 7,86M |
| 2026-06-22 | HKD 113,60 | +0,80 % | HKD 111,50 | HKD 114,20 | HKD 111,50 | 6,11M |
| 2026-06-18 | HKD 112,70 | -1,66 % | HKD 113,70 | HKD 114,00 | HKD 110,40 | 20,63M |
| 2026-06-17 | HKD 114,60 | -1,97 % | HKD 116,90 | HKD 116,90 | HKD 114,00 | 4,36M |
| 2026-06-16 | HKD 116,90 | -2,26 % | HKD 117,50 | HKD 118,90 | HKD 116,10 | 4,94M |
| 2026-06-15 | HKD 119,60 | +2,22 % | HKD 119,00 | HKD 121,60 | HKD 117,60 | 7,79M |
| 2026-06-12 | HKD 117,00 | +1,56 % | HKD 117,10 | HKD 118,00 | HKD 116,00 | 5,52M |
| 2026-06-11 | HKD 115,20 | -0,86 % | HKD 115,30 | HKD 117,30 | HKD 113,70 | 8,88M |
| 2026-06-10 | HKD 116,20 | -0,85 % | HKD 116,10 | HKD 117,70 | HKD 113,90 | 5,76M |
| 2026-06-09 | HKD 117,20 | -1,35 % | HKD 118,80 | HKD 118,80 | HKD 116,10 | 4,43M |
| 2026-06-08 | HKD 118,80 | -1,74 % | HKD 118,40 | HKD 119,80 | HKD 115,80 | 8,44M |
| 2026-06-05 | HKD 120,90 | -2,26 % | HKD 122,20 | HKD 123,60 | HKD 119,10 | 7,51M |
| 2026-06-04 | HKD 123,70 | -0,40 % | HKD 124,20 | HKD 124,20 | HKD 122,00 | 7,13M |
| 2026-06-03 | HKD 124,20 | -2,89 % | HKD 125,00 | HKD 126,20 | HKD 123,50 | 10,34M |
| 2026-06-02 | HKD 127,90 | -1,62 % | HKD 130,00 | HKD 130,30 | HKD 125,60 | 9,70M |
| 2026-06-01 | HKD 130,00 | -1,29 % | HKD 130,00 | HKD 131,10 | HKD 128,30 | 6,95M |
| 2026-05-29 | HKD 131,70 | +1,00 % | HKD 131,50 | HKD 132,10 | HKD 129,70 | 14,83M |
| 2026-05-28 | HKD 130,40 | -1,29 % | HKD 130,10 | HKD 130,50 | HKD 127,80 | 8,87M |
| 2026-05-27 | HKD 132,10 | -2,22 % | HKD 134,90 | HKD 134,90 | HKD 130,30 | 5,12M |
| 2026-05-26 | HKD 135,10 | -2,53 % | HKD 138,60 | HKD 138,70 | HKD 134,80 | 3,83M |