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 102,80 | -0,39 % | HKD 102,30 | HKD 104,10 | HKD 102,30 | 1,15M |
| 2026-09-29 | HKD 103,20 | -0,29 % | HKD 102,60 | HKD 104,50 | HKD 102,10 | 1,42M |
| 2026-09-28 | HKD 103,50 | +1,47 % | HKD 102,00 | HKD 104,00 | HKD 101,70 | 1,12M |
| 2026-09-25 | HKD 102,00 | -1,73 % | HKD 102,80 | HKD 103,10 | HKD 100,90 |
| 567,06K |
| 2026-09-24 | HKD 103,80 | +0,97 % | HKD 102,80 | HKD 104,40 | HKD 102,60 | 872,22K |
| 2026-09-23 | HKD 102,80 | +0,78 % | HKD 103,30 | HKD 103,40 | HKD 101,40 | 1,10M |
| 2026-09-22 | HKD 102,00 | +0,10 % | HKD 103,30 | HKD 103,30 | HKD 100,80 | 779,17K |
| 2026-09-21 | HKD 101,90 | +1,90 % | HKD 100,50 | HKD 102,00 | HKD 99,55 | 904,32K |
| 2026-09-18 | HKD 100,00 | +0,30 % | HKD 99,95 | HKD 100,60 | HKD 98,70 | 1,94M |
| 2026-09-17 | HKD 99,70 | -0,30 % | HKD 101,70 | HKD 101,70 | HKD 96,95 | 1,63M |
| 2026-09-16 | HKD 100,00 | -0,99 % | HKD 99,90 | HKD 101,90 | HKD 99,60 | 1,20M |
| 2026-09-15 | HKD 101,00 | -1,56 % | HKD 101,80 | HKD 103,40 | HKD 100,10 | 1,02M |
| 2026-09-14 | HKD 102,60 | -1,25 % | HKD 102,60 | HKD 104,00 | HKD 101,90 | 875,25K |
| 2026-09-11 | HKD 103,90 | -2,62 % | HKD 105,40 | HKD 106,70 | HKD 103,10 | 1,21M |
| 2026-09-10 | HKD 106,70 | -0,37 % | HKD 106,80 | HKD 107,10 | HKD 105,70 | 945,30K |
| 2026-09-09 | HKD 107,10 | -0,56 % | HKD 106,20 | HKD 107,90 | HKD 104,90 | 1,61M |
| 2026-09-08 | HKD 107,70 | +0,94 % | HKD 106,90 | HKD 108,60 | HKD 106,00 | 1,29M |
| 2026-09-07 | HKD 106,70 | +0,38 % | HKD 106,30 | HKD 107,30 | HKD 106,00 | 409,65K |
| 2026-09-04 | HKD 106,30 | +1,92 % | HKD 105,70 | HKD 107,00 | HKD 105,40 | 921,12K |
| 2026-09-03 | HKD 104,30 | -1,32 % | HKD 105,70 | HKD 106,80 | HKD 104,10 | 1,06M |
| 2026-09-02 | HKD 105,70 | 0,00 % | HKD 105,70 | HKD 105,70 | HKD 103,20 | 1,01M |
| 2026-09-01 | HKD 105,70 | -0,75 % | HKD 106,40 | HKD 106,40 | HKD 104,50 | 1,09M |
| 2026-08-31 | HKD 106,50 | +1,43 % | HKD 105,00 | HKD 106,50 | HKD 104,60 | 2,24M |
| 2026-08-28 | HKD 105,00 | -0,38 % | HKD 106,00 | HKD 106,00 | HKD 103,20 | 883,96K |
| 2026-08-27 | HKD 105,40 | +1,05 % | HKD 104,50 | HKD 105,50 | HKD 103,40 | 887,31K |
| 2026-08-26 | HKD 104,30 | -0,76 % | HKD 104,40 | HKD 104,80 | HKD 101,90 | 1,12M |
| 2026-08-25 | HKD 105,10 | +0,86 % | HKD 104,20 | HKD 105,20 | HKD 103,40 | 810,15K |
| 2026-08-24 | HKD 104,20 | -0,95 % | HKD 104,20 | HKD 105,50 | HKD 103,00 | 919,77K |
| 2026-08-21 | HKD 105,20 | +0,96 % | HKD 104,20 | HKD 106,00 | HKD 104,20 | 869,30K |
| 2026-08-20 | HKD 104,20 | +2,06 % | HKD 102,10 | HKD 104,90 | HKD 101,30 | 1,13M |
| 2026-08-19 | HKD 102,10 | -1,16 % | HKD 102,10 | HKD 102,80 | HKD 100,80 | 1,06M |
| 2026-08-18 | HKD 103,30 | +0,58 % | HKD 102,60 | HKD 103,40 | HKD 102,40 | 912,06K |
| 2026-08-17 | HKD 102,70 | +0,98 % | HKD 101,70 | HKD 103,90 | HKD 101,00 | 980,28K |
| 2026-08-14 | HKD 101,70 | -2,12 % | HKD 103,90 | HKD 103,90 | HKD 101,00 | 759,17K |
| 2026-08-13 | HKD 103,90 | +0,97 % | HKD 103,00 | HKD 105,70 | HKD 101,60 | 1,47M |
| 2026-08-12 | HKD 102,90 | -1,53 % | HKD 102,80 | HKD 104,40 | HKD 101,10 | 1,15M |
| 2026-08-11 | HKD 104,50 | +0,87 % | HKD 105,00 | HKD 105,30 | HKD 103,80 | 1,22M |
| 2026-08-10 | HKD 103,60 | +4,70 % | HKD 99,15 | HKD 103,90 | HKD 97,50 | 1,95M |
| 2026-08-07 | HKD 98,95 | +2,38 % | HKD 96,65 | HKD 102,50 | HKD 96,00 | 1,81M |
| 2026-08-06 | HKD 96,65 | +0,31 % | HKD 94,85 | HKD 97,20 | HKD 92,45 | 1,37M |
| 2026-08-05 | HKD 96,35 | -1,58 % | HKD 97,20 | HKD 98,60 | HKD 94,95 | 906,30K |
| 2026-08-04 | HKD 97,90 | -0,05 % | HKD 97,95 | HKD 98,35 | HKD 97,00 | 928,87K |
| 2026-08-03 | HKD 97,95 | -1,56 % | HKD 99,50 | HKD 99,80 | HKD 96,00 | 1,37M |
| 2026-07-31 | HKD 99,50 | +0,40 % | HKD 96,05 | HKD 99,50 | HKD 96,00 | 1,74M |
| 2026-07-30 | HKD 99,10 | +0,61 % | HKD 97,25 | HKD 100,00 | HKD 97,25 | 921,02K |
| 2026-07-29 | HKD 98,50 | +1,60 % | HKD 97,75 | HKD 99,80 | HKD 96,15 | 1,20M |
| 2026-07-28 | HKD 96,95 | +2,38 % | HKD 92,20 | HKD 97,35 | HKD 92,20 | 1,05M |
| 2026-07-27 | HKD 94,70 | +0,37 % | HKD 94,35 | HKD 94,70 | HKD 93,30 | 691,49K |
| 2026-07-24 | HKD 94,35 | +1,18 % | HKD 93,25 | HKD 95,20 | HKD 90,70 | 1,14M |
| 2026-07-23 | HKD 93,25 | +4,02 % | HKD 88,00 | HKD 93,55 | HKD 88,00 | 1,29M |
| 2026-07-22 | HKD 89,65 | +1,47 % | HKD 87,15 | HKD 90,55 | HKD 87,15 | 1,20M |
| 2026-07-21 | HKD 88,35 | +0,86 % | HKD 88,75 | HKD 88,75 | HKD 86,45 | 943,38K |
| 2026-07-20 | HKD 87,60 | +0,23 % | HKD 87,00 | HKD 88,35 | HKD 86,45 | 545,10K |
| 2026-07-17 | HKD 87,40 | +0,29 % | HKD 86,35 | HKD 88,45 | HKD 85,75 | 707,69K |
| 2026-07-16 | HKD 87,15 | -0,57 % | HKD 88,90 | HKD 88,90 | HKD 86,20 | 877,73K |
| 2026-07-15 | HKD 87,65 | +0,75 % | HKD 87,00 | HKD 88,75 | HKD 87,00 | 540,04K |
| 2026-07-14 | HKD 87,00 | -0,29 % | HKD 87,65 | HKD 87,65 | HKD 86,05 | 833,21K |
| 2026-07-13 | HKD 87,25 | -0,40 % | HKD 87,60 | HKD 89,10 | HKD 86,55 | 979,47K |
| 2026-07-10 | HKD 87,60 | +5,73 % | HKD 83,55 | HKD 87,70 | HKD 83,20 | 1,73M |
| 2026-07-09 | HKD 82,85 | -1,07 % | HKD 83,70 | HKD 83,95 | HKD 82,25 | 741,46K |
| 2026-07-08 | HKD 83,75 | +1,64 % | HKD 81,50 | HKD 83,95 | HKD 81,50 | 881,48K |
| 2026-07-07 | HKD 82,40 | -0,96 % | HKD 84,00 | HKD 84,00 | HKD 81,40 | 651,33K |
| 2026-07-06 | HKD 83,20 | +0,73 % | HKD 81,65 | HKD 83,80 | HKD 81,65 | 535,08K |
| 2026-07-03 | HKD 82,60 | +1,85 % | HKD 81,10 | HKD 82,80 | HKD 81,10 | 471,22K |
| 2026-07-02 | HKD 81,10 | -0,73 % | HKD 81,70 | HKD 81,70 | HKD 79,85 | 906,91K |
| 2026-06-30 | HKD 81,70 | -2,16 % | HKD 83,00 | HKD 84,70 | HKD 80,60 | 1,47M |
| 2026-06-29 | HKD 83,50 | +0,66 % | HKD 83,00 | HKD 83,65 | HKD 81,05 | 870,90K |
| 2026-06-26 | HKD 82,95 | -0,78 % | HKD 82,10 | HKD 84,35 | HKD 81,75 | 985,25K |
| 2026-06-25 | HKD 83,60 | +2,64 % | HKD 81,45 | HKD 84,45 | HKD 80,70 | 1,42M |
| 2026-06-24 | HKD 81,45 | +0,99 % | HKD 80,65 | HKD 82,30 | HKD 80,10 | 1,07M |
| 2026-06-23 | HKD 80,65 | -0,98 % | HKD 81,65 | HKD 82,85 | HKD 79,65 | 1,31M |
| 2026-06-22 | HKD 81,45 | -1,93 % | HKD 83,30 | HKD 83,80 | HKD 81,00 | 1,21M |
| 2026-06-18 | HKD 83,05 | +0,61 % | HKD 81,50 | HKD 83,25 | HKD 81,50 | 2,05M |
| 2026-06-17 | HKD 82,55 | -2,37 % | HKD 85,00 | HKD 85,00 | HKD 82,05 | 882,16K |
| 2026-06-16 | HKD 84,55 | +1,20 % | HKD 83,85 | HKD 84,80 | HKD 83,20 | 756,98K |
| 2026-06-15 | HKD 83,55 | +0,72 % | HKD 83,90 | HKD 84,50 | HKD 83,05 | 616,33K |
| 2026-06-12 | HKD 82,95 | +1,16 % | HKD 82,50 | HKD 84,10 | HKD 82,50 | 954,16K |
| 2026-06-11 | HKD 82,00 | +0,43 % | HKD 81,45 | HKD 82,65 | HKD 80,45 | 948,69K |
| 2026-06-10 | HKD 81,65 | -0,49 % | HKD 82,00 | HKD 82,10 | HKD 79,70 | 787,45K |
| 2026-06-09 | HKD 82,05 | -1,68 % | HKD 82,50 | HKD 83,35 | HKD 81,65 | 846,30K |
| 2026-06-08 | HKD 83,45 | +0,18 % | HKD 83,30 | HKD 83,45 | HKD 81,05 | 643,65K |
| 2026-06-05 | HKD 83,30 | -1,77 % | HKD 83,90 | HKD 85,65 | HKD 82,50 | 936,41K |
| 2026-06-04 | HKD 84,80 | -0,24 % | HKD 83,95 | HKD 85,20 | HKD 82,75 | 686,52K |
| 2026-06-03 | HKD 85,00 | +1,31 % | HKD 84,55 | HKD 85,15 | HKD 83,60 | 1,14M |
| 2026-06-02 | HKD 83,90 | +0,90 % | HKD 83,15 | HKD 84,00 | HKD 81,95 | 1,09M |
| 2026-06-01 | HKD 83,15 | +1,90 % | HKD 81,60 | HKD 83,35 | HKD 80,30 | 863,04K |
| 2026-05-29 | HKD 81,60 | -0,85 % | HKD 82,05 | HKD 82,10 | HKD 80,90 | 3,70M |
| 2026-05-28 | HKD 82,30 | +0,12 % | HKD 81,60 | HKD 82,40 | HKD 80,80 | 1,18M |
| 2026-05-27 | HKD 82,20 | -1,26 % | HKD 83,25 | HKD 83,50 | HKD 82,00 | 766,52K |
| 2026-05-26 | HKD 83,25 | -1,77 % | HKD 84,75 | HKD 84,75 | HKD 83,00 | 749,22K |