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 55,75 | +0,63 % | HKD 56,15 | HKD 57,45 | HKD 55,15 | 15,55M |
| 2026-09-29 | HKD 55,40 | +4,53 % | HKD 53,05 | HKD 55,90 | HKD 52,60 | 17,42M |
| 2026-09-28 | HKD 53,00 | -9,01 % | HKD 58,10 | HKD 58,10 | HKD 52,70 | 32,21M |
| 2026-09-25 | HKD 58,25 | -1,44 % | HKD 58,95 | HKD 58,95 | HKD 55,90 | 9,51M |
| 2026-09-24 | HKD 59,10 | +0,77 % | HKD 58,00 | HKD 59,70 | HKD 56,85 | 21,17M |
| 2026-09-23 | HKD 58,65 | +5,58 % | HKD 56,45 | HKD 59,30 | HKD 55,90 | 32,52M |
| 2026-09-22 | HKD 55,55 | -2,80 % | HKD 58,65 | HKD 59,55 | HKD 55,15 | 24,33M |
| 2026-09-21 | HKD 57,15 | +2,42 % | HKD 56,45 | HKD 58,25 | HKD 55,40 | 19,92M |
| 2026-09-18 | HKD 55,80 | +2,10 % | HKD 55,45 | HKD 56,45 | HKD 53,25 | 29,65M |
| 2026-09-17 | HKD 54,65 | -3,27 % | HKD 56,10 | HKD 58,80 | HKD 54,20 | 20,93M |
| 2026-09-16 | HKD 56,50 | +2,26 % | HKD 55,55 | HKD 56,80 | HKD 53,65 | 21,55M |
| 2026-09-15 | HKD 55,25 | +2,41 % | HKD 54,00 | HKD 57,90 | HKD 53,80 | 25,91M |
| 2026-09-14 | HKD 53,95 | +2,27 % | HKD 51,35 | HKD 55,95 | HKD 50,50 | 25,22M |
| 2026-09-11 | HKD 52,75 | -1,22 % | HKD 52,05 | HKD 53,15 | HKD 50,05 | 20,13M |
| 2026-09-10 | HKD 53,40 | +0,66 % | HKD 52,50 | HKD 55,20 | HKD 52,05 | 16,56M |
| 2026-09-09 | HKD 53,05 | +4,12 % | HKD 52,00 | HKD 53,10 | HKD 51,65 | 17,32M |
| 2026-09-08 | HKD 50,95 | -2,67 % | HKD 52,35 | HKD 52,45 | HKD 50,45 | 16,72M |
| 2026-09-07 | HKD 52,35 | +4,18 % | HKD 51,00 | HKD 53,40 | HKD 50,90 | 23,55M |
| 2026-09-04 | HKD 50,25 | -4,29 % | HKD 53,10 | HKD 54,00 | HKD 49,56 | 26,59M |
| 2026-09-03 | HKD 52,50 | -0,10 % | HKD 53,80 | HKD 53,80 | HKD 50,05 | 25,12M |
| 2026-09-02 | HKD 52,55 | +2,44 % | HKD 50,55 | HKD 53,90 | HKD 50,35 | 21,19M |
| 2026-09-01 | HKD 51,30 | -5,18 % | HKD 54,10 | HKD 54,60 | HKD 51,30 | 31,40M |
| 2026-08-31 | HKD 54,10 | +2,75 % | HKD 51,60 | HKD 54,95 | HKD 50,90 | 78,37M |
| 2026-08-28 | HKD 52,65 | -0,94 % | HKD 53,35 | HKD 54,60 | HKD 52,25 | 22,15M |
| 2026-08-27 | HKD 53,15 | +7,20 % | HKD 51,80 | HKD 53,75 | HKD 51,40 | 36,42M |
| 2026-08-26 | HKD 49,58 | -2,69 % | HKD 51,20 | HKD 51,20 | HKD 48,72 | 26,85M |
| 2026-08-25 | HKD 50,95 | +11,78 % | HKD 46,04 | HKD 50,95 | HKD 45,06 | 37,19M |
| 2026-08-24 | HKD 45,58 | -2,61 % | HKD 47,18 | HKD 47,18 | HKD 43,82 | 22,28M |
| 2026-08-21 | HKD 46,80 | +2,81 % | HKD 45,82 | HKD 48,16 | HKD 45,60 | 19,33M |
| 2026-08-20 | HKD 45,52 | -0,44 % | HKD 46,12 | HKD 46,74 | HKD 45,00 | 16,70M |
| 2026-08-19 | HKD 45,72 | -6,35 % | HKD 46,80 | HKD 48,18 | HKD 45,00 | 29,17M |
| 2026-08-18 | HKD 48,82 | -4,74 % | HKD 51,50 | HKD 51,65 | HKD 47,90 | 27,35M |
| 2026-08-17 | HKD 51,25 | +7,13 % | HKD 48,44 | HKD 51,95 | HKD 47,90 | 29,38M |
| 2026-08-14 | HKD 47,84 | +4,36 % | HKD 46,42 | HKD 48,80 | HKD 45,98 | 29,57M |
| 2026-08-13 | HKD 45,84 | -2,43 % | HKD 47,98 | HKD 48,88 | HKD 45,38 | 31,15M |
| 2026-08-12 | HKD 46,98 | +4,82 % | HKD 45,22 | HKD 47,10 | HKD 45,00 | 20,81M |
| 2026-08-11 | HKD 44,82 | -0,04 % | HKD 44,84 | HKD 46,28 | HKD 43,60 | 19,46M |
| 2026-08-10 | HKD 44,84 | -4,88 % | HKD 48,30 | HKD 48,40 | HKD 43,24 | 43,37M |
| 2026-08-07 | HKD 47,14 | +6,31 % | HKD 44,90 | HKD 48,54 | HKD 44,24 | 62,42M |
| 2026-08-06 | HKD 44,34 | -0,89 % | HKD 43,70 | HKD 46,46 | HKD 43,00 | 37,36M |
| 2026-08-05 | HKD 44,74 | +6,42 % | HKD 42,00 | HKD 46,88 | HKD 41,46 | 65,83M |
| 2026-08-04 | HKD 42,04 | +1,94 % | HKD 42,36 | HKD 43,06 | HKD 40,88 | 34,64M |
| 2026-08-03 | HKD 41,24 | +5,20 % | HKD 39,20 | HKD 41,50 | HKD 37,50 | 32,82M |
| 2026-07-31 | HKD 39,20 | -2,20 % | HKD 46,08 | HKD 47,30 | HKD 39,00 | 69,56M |
| 2026-07-30 | HKD 40,08 | -3,56 % | HKD 41,08 | HKD 42,34 | HKD 39,68 | 28,42M |
| 2026-07-29 | HKD 41,56 | -1,56 % | HKD 42,26 | HKD 42,54 | HKD 39,18 | 45,79M |
| 2026-07-28 | HKD 42,22 | -12,04 % | HKD 43,80 | HKD 45,14 | HKD 41,06 | 46,15M |
| 2026-07-27 | HKD 48,00 | +2,92 % | HKD 45,84 | HKD 48,80 | HKD 44,00 | 38,61M |
| 2026-07-24 | HKD 46,64 | -7,37 % | HKD 48,70 | HKD 49,06 | HKD 45,84 | 35,65M |
| 2026-07-23 | HKD 50,35 | -1,76 % | HKD 52,65 | HKD 53,35 | HKD 49,50 | 29,87M |
| 2026-07-22 | HKD 51,25 | -10,17 % | HKD 59,20 | HKD 59,20 | HKD 49,64 | 49,79M |
| 2026-07-21 | HKD 57,05 | +9,29 % | HKD 53,45 | HKD 58,10 | HKD 51,75 | 46,96M |
| 2026-07-20 | HKD 52,20 | +1,56 % | HKD 54,25 | HKD 54,25 | HKD 50,05 | 37,37M |
| 2026-07-17 | HKD 51,40 | -9,59 % | HKD 53,00 | HKD 55,85 | HKD 50,75 | 44,09M |
| 2026-07-16 | HKD 56,85 | -9,55 % | HKD 60,25 | HKD 60,75 | HKD 55,75 | 33,29M |
| 2026-07-15 | HKD 62,85 | -2,78 % | HKD 67,50 | HKD 67,90 | HKD 61,70 | 24,09M |
| 2026-07-14 | HKD 64,65 | +8,84 % | HKD 62,00 | HKD 68,30 | HKD 59,30 | 49,89M |
| 2026-07-13 | HKD 59,40 | -19,18 % | HKD 73,50 | HKD 74,05 | HKD 57,20 | 69,32M |
| 2026-07-10 | HKD 73,50 | -5,16 % | HKD 79,00 | HKD 84,80 | HKD 72,70 | 38,47M |
| 2026-07-09 | HKD 77,50 | +4,38 % | HKD 79,00 | HKD 80,90 | HKD 72,75 | 43,92M |
| 2026-07-08 | HKD 74,25 | -12,23 % | HKD 85,00 | HKD 85,55 | HKD 71,60 | 62,37M |
| 2026-07-07 | HKD 84,60 | -5,16 % | HKD 88,20 | HKD 89,75 | HKD 80,65 | 44,45M |
| 2026-07-06 | HKD 89,20 | -9,58 % | HKD 105,10 | HKD 107,10 | HKD 87,40 | 56,72M |
| 2026-07-03 | HKD 98,65 | -3,57 % | HKD 97,20 | HKD 104,40 | HKD 97,15 | 41,50M |
| 2026-07-02 | HKD 102,30 | -13,23 % | HKD 105,00 | HKD 111,60 | HKD 99,45 | 46,25M |
| 2026-06-30 | HKD 117,90 | -1,75 % | HKD 120,00 | HKD 125,70 | HKD 115,30 | 43,95M |
| 2026-06-29 | HKD 120,00 | -5,06 % | HKD 128,00 | HKD 136,20 | HKD 113,70 | 53,88M |
| 2026-06-26 | HKD 126,40 | -1,79 % | HKD 126,00 | HKD 133,90 | HKD 114,00 | 59,96M |
| 2026-06-25 | HKD 128,70 | +1,50 % | HKD 133,50 | HKD 139,90 | HKD 121,50 | 72,57M |
| 2026-06-24 | HKD 126,80 | -0,78 % | HKD 131,00 | HKD 134,00 | HKD 124,00 | 60,53M |
| 2026-06-23 | HKD 127,80 | -9,43 % | HKD 141,00 | HKD 141,00 | HKD 125,60 | 55,10M |
| 2026-06-22 | HKD 141,10 | +11,45 % | HKD 132,50 | HKD 151,80 | HKD 132,50 | 63,22M |
| 2026-06-18 | HKD 126,60 | +8,67 % | HKD 117,10 | HKD 127,30 | HKD 114,30 | 49,97M |
| 2026-06-17 | HKD 116,50 | +17,68 % | HKD 97,10 | HKD 120,50 | HKD 97,00 | 56,44M |
| 2026-06-16 | HKD 99,00 | -1,59 % | HKD 102,00 | HKD 104,80 | HKD 95,80 | 46,83M |
| 2026-06-15 | HKD 100,60 | +12,65 % | HKD 94,80 | HKD 104,20 | HKD 89,15 | 42,82M |
| 2026-06-12 | HKD 89,30 | -4,70 % | HKD 100,00 | HKD 103,00 | HKD 87,60 | 40,22M |
| 2026-06-11 | HKD 93,70 | +2,97 % | HKD 88,90 | HKD 96,05 | HKD 86,65 | 42,52M |
| 2026-06-10 | HKD 91,00 | +1,28 % | HKD 86,50 | HKD 94,35 | HKD 85,40 | 36,99M |
| 2026-06-09 | HKD 89,85 | +25,23 % | HKD 72,40 | HKD 90,75 | HKD 71,90 | 61,53M |
| 2026-06-08 | HKD 71,75 | +15,08 % | HKD 58,10 | HKD 72,35 | HKD 58,00 | 35,90M |
| 2026-06-05 | HKD 62,35 | -6,80 % | HKD 65,15 | HKD 67,70 | HKD 62,35 | 19,26M |
| 2026-06-04 | HKD 66,90 | +6,61 % | HKD 61,50 | HKD 68,20 | HKD 59,10 | 20,06M |
| 2026-06-03 | HKD 62,75 | +3,98 % | HKD 61,50 | HKD 63,85 | HKD 59,95 | 20,92M |
| 2026-06-02 | HKD 60,35 | -0,90 % | HKD 60,75 | HKD 61,80 | HKD 57,80 | 22,91M |
| 2026-06-01 | HKD 60,90 | -7,38 % | HKD 66,10 | HKD 67,85 | HKD 60,40 | 33,50M |
| 2026-05-29 | HKD 65,75 | +0,31 % | HKD 65,60 | HKD 69,10 | HKD 65,50 | 24,22M |
| 2026-05-28 | HKD 65,55 | +6,67 % | HKD 60,55 | HKD 66,25 | HKD 59,75 | 16,89M |
| 2026-05-27 | HKD 61,45 | +0,74 % | HKD 63,80 | HKD 63,90 | HKD 60,50 | 15,38M |
| 2026-05-26 | HKD 61,00 | +4,63 % | HKD 60,20 | HKD 62,20 | HKD 59,00 | 23,09M |