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 143,60 | +0,63 % | HKD 142,10 | HKD 144,00 | HKD 141,60 | 442,97K |
| 2026-09-29 | HKD 142,70 | -1,86 % | HKD 143,80 | HKD 146,10 | HKD 142,20 | 684,03K |
| 2026-09-28 | HKD 145,40 | +0,21 % | HKD 145,50 | HKD 148,00 | HKD 145,20 | 533,47K |
| 2026-09-25 | HKD 145,10 | +0,90 % | HKD 143,80 | HKD 145,10 | HKD 141,60 | 257,10K |
| 2026-09-24 | HKD 143,80 | +0,91 % | HKD 142,50 | HKD 144,00 | HKD 142,20 | 481,20K |
| 2026-09-23 | HKD 142,50 | -1,79 % | HKD 146,50 | HKD 146,50 | HKD 142,00 | 752,24K |
| 2026-09-22 | HKD 145,10 | -2,88 % | HKD 149,40 | HKD 150,10 | HKD 144,30 | 787,95K |
| 2026-09-21 | HKD 149,40 | +2,12 % | HKD 146,50 | HKD 149,60 | HKD 146,20 | 907,06K |
| 2026-09-18 | HKD 146,30 | +0,76 % | HKD 147,00 | HKD 147,00 | HKD 145,30 | 1,07M |
| 2026-09-17 | HKD 145,20 | -0,68 % | HKD 146,70 | HKD 146,70 | HKD 142,70 | 911,11K |
| 2026-09-16 | HKD 146,20 | +0,62 % | HKD 145,20 | HKD 147,90 | HKD 145,20 | 549,47K |
| 2026-09-15 | HKD 145,30 | -1,02 % | HKD 145,30 | HKD 148,80 | HKD 143,00 | 1,62M |
| 2026-09-14 | HKD 146,80 | -1,41 % | HKD 148,90 | HKD 151,00 | HKD 144,80 | 1,07M |
| 2026-09-11 | HKD 148,90 | +2,27 % | HKD 144,70 | HKD 149,40 | HKD 144,70 | 3,00M |
| 2026-09-10 | HKD 145,60 | -4,77 % | HKD 148,40 | HKD 148,40 | HKD 143,60 | 1,23M |
| 2026-09-09 | HKD 152,90 | -0,13 % | HKD 153,60 | HKD 155,10 | HKD 151,40 | 1,31M |
| 2026-09-08 | HKD 153,10 | +2,07 % | HKD 147,80 | HKD 153,10 | HKD 146,60 | 1,69M |
| 2026-09-07 | HKD 150,00 | +0,27 % | HKD 149,70 | HKD 151,50 | HKD 149,60 | 759,23K |
| 2026-09-04 | HKD 149,60 | -2,48 % | HKD 153,40 | HKD 154,90 | HKD 148,20 | 1,65M |
| 2026-09-03 | HKD 153,40 | +3,09 % | HKD 149,20 | HKD 155,00 | HKD 149,20 | 1,17M |
| 2026-09-02 | HKD 148,80 | -3,19 % | HKD 153,70 | HKD 154,40 | HKD 146,90 | 1,13M |
| 2026-09-01 | HKD 153,70 | -2,04 % | HKD 158,80 | HKD 158,80 | HKD 153,50 | 1,20M |
| 2026-08-31 | HKD 156,90 | +0,45 % | HKD 156,20 | HKD 159,30 | HKD 151,70 | 2,03M |
| 2026-08-28 | HKD 156,20 | -8,65 % | HKD 161,60 | HKD 162,00 | HKD 153,60 | 2,96M |
| 2026-08-27 | HKD 171,00 | +0,41 % | HKD 170,30 | HKD 174,40 | HKD 168,80 | 1,23M |
| 2026-08-26 | HKD 170,30 | +1,13 % | HKD 172,70 | HKD 172,70 | HKD 163,00 | 2,12M |
| 2026-08-25 | HKD 168,40 | -4,80 % | HKD 178,80 | HKD 178,90 | HKD 168,20 | 1,46M |
| 2026-08-24 | HKD 176,90 | +0,11 % | HKD 176,70 | HKD 178,30 | HKD 172,20 | 1,54M |
| 2026-08-21 | HKD 176,70 | +4,56 % | HKD 170,00 | HKD 176,70 | HKD 169,00 | 2,19M |
| 2026-08-20 | HKD 169,00 | +1,26 % | HKD 167,00 | HKD 170,00 | HKD 166,80 | 1,13M |
| 2026-08-19 | HKD 166,90 | +1,21 % | HKD 163,00 | HKD 166,90 | HKD 161,70 | 2,25M |
| 2026-08-18 | HKD 164,90 | +3,78 % | HKD 158,90 | HKD 167,40 | HKD 158,90 | 1,73M |
| 2026-08-17 | HKD 158,90 | +7,29 % | HKD 147,70 | HKD 160,00 | HKD 146,90 | 1,87M |
| 2026-08-14 | HKD 148,10 | +1,09 % | HKD 149,50 | HKD 150,00 | HKD 145,50 | 829,62K |
| 2026-08-13 | HKD 146,50 | -1,41 % | HKD 147,20 | HKD 150,90 | HKD 146,00 | 582,77K |
| 2026-08-12 | HKD 148,60 | -0,60 % | HKD 147,60 | HKD 149,40 | HKD 146,70 | 760,84K |
| 2026-08-11 | HKD 149,50 | -0,33 % | HKD 151,10 | HKD 153,10 | HKD 149,00 | 664,82K |
| 2026-08-10 | HKD 150,00 | +0,94 % | HKD 147,90 | HKD 151,10 | HKD 147,90 | 1,31M |
| 2026-08-07 | HKD 148,60 | +3,27 % | HKD 145,00 | HKD 149,80 | HKD 142,00 | 1,18M |
| 2026-08-06 | HKD 143,90 | -0,76 % | HKD 143,90 | HKD 145,40 | HKD 142,00 | 760,27K |
| 2026-08-05 | HKD 145,00 | -1,09 % | HKD 147,60 | HKD 147,60 | HKD 143,80 | 1,36M |
| 2026-08-04 | HKD 146,60 | -2,01 % | HKD 149,60 | HKD 150,50 | HKD 146,00 | 787,73K |
| 2026-08-03 | HKD 149,60 | -2,29 % | HKD 154,00 | HKD 154,00 | HKD 148,90 | 859,65K |
| 2026-07-31 | HKD 153,10 | -1,48 % | HKD 151,30 | HKD 155,30 | HKD 151,30 | 556,58K |
| 2026-07-30 | HKD 155,40 | +0,91 % | HKD 154,00 | HKD 155,50 | HKD 152,30 | 888,24K |
| 2026-07-29 | HKD 154,00 | +1,78 % | HKD 152,00 | HKD 156,40 | HKD 151,80 | 1,14M |
| 2026-07-28 | HKD 151,30 | +1,34 % | HKD 147,00 | HKD 151,30 | HKD 147,00 | 844,90K |
| 2026-07-27 | HKD 149,30 | +0,95 % | HKD 147,90 | HKD 149,70 | HKD 147,50 | 893,48K |
| 2026-07-24 | HKD 147,90 | +0,48 % | HKD 147,00 | HKD 148,30 | HKD 143,50 | 851,42K |
| 2026-07-23 | HKD 147,20 | +0,48 % | HKD 146,50 | HKD 147,40 | HKD 145,80 | 524,34K |
| 2026-07-22 | HKD 146,50 | 0,00 % | HKD 146,50 | HKD 147,50 | HKD 145,10 | 1,07M |
| 2026-07-21 | HKD 146,50 | -0,20 % | HKD 146,80 | HKD 147,70 | HKD 143,90 | 1,12M |
| 2026-07-20 | HKD 146,80 | +1,24 % | HKD 145,00 | HKD 148,00 | HKD 144,70 | 1,55M |
| 2026-07-17 | HKD 145,00 | +2,91 % | HKD 139,50 | HKD 145,00 | HKD 139,50 | 1,54M |
| 2026-07-16 | HKD 140,90 | -0,42 % | HKD 141,50 | HKD 143,00 | HKD 139,50 | 1,01M |
| 2026-07-15 | HKD 141,50 | +2,46 % | HKD 138,00 | HKD 141,70 | HKD 138,00 | 933,77K |
| 2026-07-14 | HKD 138,10 | +5,66 % | HKD 131,00 | HKD 138,50 | HKD 130,30 | 1,49M |
| 2026-07-13 | HKD 130,70 | +1,48 % | HKD 129,90 | HKD 131,30 | HKD 129,80 | 633,87K |
| 2026-07-10 | HKD 128,80 | +1,34 % | HKD 128,00 | HKD 128,90 | HKD 126,70 | 779,06K |
| 2026-07-09 | HKD 127,10 | +0,08 % | HKD 127,00 | HKD 128,20 | HKD 125,20 | 543,71K |
| 2026-07-08 | HKD 127,00 | +1,84 % | HKD 127,80 | HKD 127,80 | HKD 124,00 | 680,29K |
| 2026-07-07 | HKD 124,70 | -2,58 % | HKD 128,20 | HKD 129,00 | HKD 122,40 | 1,16M |
| 2026-07-06 | HKD 128,00 | +1,27 % | HKD 128,00 | HKD 128,00 | HKD 126,00 | 673,07K |
| 2026-07-03 | HKD 126,40 | +2,85 % | HKD 122,90 | HKD 127,00 | HKD 122,90 | 767,05K |
| 2026-07-02 | HKD 122,90 | +0,74 % | HKD 122,20 | HKD 124,00 | HKD 121,50 | 679,22K |
| 2026-06-30 | HKD 122,00 | -0,57 % | HKD 122,70 | HKD 123,80 | HKD 120,50 | 826,23K |
| 2026-06-29 | HKD 122,70 | +0,74 % | HKD 122,80 | HKD 124,10 | HKD 120,00 | 793,13K |
| 2026-06-26 | HKD 121,80 | +1,33 % | HKD 120,00 | HKD 122,20 | HKD 117,90 | 1,42M |
| 2026-06-25 | HKD 120,20 | -0,74 % | HKD 120,00 | HKD 122,80 | HKD 118,80 | 1,00M |
| 2026-06-24 | HKD 121,10 | +0,41 % | HKD 120,70 | HKD 122,80 | HKD 119,10 | 767,52K |
| 2026-06-23 | HKD 120,60 | -1,31 % | HKD 121,60 | HKD 124,00 | HKD 119,80 | 764,79K |
| 2026-06-22 | HKD 122,20 | -0,81 % | HKD 123,20 | HKD 123,30 | HKD 120,10 | 986,34K |
| 2026-06-18 | HKD 123,20 | -2,61 % | HKD 125,10 | HKD 126,00 | HKD 122,00 | 1,58M |
| 2026-06-17 | HKD 126,50 | -1,86 % | HKD 130,00 | HKD 130,00 | HKD 125,60 | 868,12K |
| 2026-06-16 | HKD 128,90 | -2,35 % | HKD 132,20 | HKD 132,50 | HKD 128,70 | 655,04K |
| 2026-06-15 | HKD 132,00 | +0,99 % | HKD 132,00 | HKD 137,20 | HKD 130,50 | 2,20M |
| 2026-06-12 | HKD 130,70 | +1,55 % | HKD 130,00 | HKD 132,30 | HKD 127,80 | 1,35M |
| 2026-06-11 | HKD 128,70 | -0,92 % | HKD 129,90 | HKD 132,80 | HKD 126,80 | 1,45M |
| 2026-06-10 | HKD 129,90 | -2,91 % | HKD 133,30 | HKD 133,30 | HKD 128,40 | 2,31M |
| 2026-06-09 | HKD 133,80 | -5,24 % | HKD 140,10 | HKD 140,20 | HKD 133,60 | 2,65M |
| 2026-06-08 | HKD 141,20 | -1,40 % | HKD 143,00 | HKD 143,00 | HKD 138,90 | 1,37M |
| 2026-06-05 | HKD 143,20 | +6,00 % | HKD 135,10 | HKD 144,00 | HKD 135,00 | 2,11M |
| 2026-06-04 | HKD 135,10 | -1,89 % | HKD 137,70 | HKD 137,70 | HKD 135,00 | 1,52M |
| 2026-06-03 | HKD 137,70 | -2,69 % | HKD 141,50 | HKD 141,50 | HKD 136,20 | 1,06M |
| 2026-06-02 | HKD 141,50 | -1,80 % | HKD 144,10 | HKD 144,50 | HKD 139,00 | 1,36M |
| 2026-06-01 | HKD 144,10 | +5,88 % | HKD 135,70 | HKD 145,60 | HKD 135,40 | 2,09M |
| 2026-05-29 | HKD 136,10 | +1,04 % | HKD 134,70 | HKD 136,50 | HKD 133,50 | 2,12M |
| 2026-05-28 | HKD 134,70 | -3,23 % | HKD 138,70 | HKD 139,20 | HKD 133,90 | 1,72M |
| 2026-05-27 | HKD 139,20 | -4,00 % | HKD 141,80 | HKD 142,00 | HKD 137,70 | 1,14M |
| 2026-05-26 | HKD 145,00 | +0,14 % | HKD 144,80 | HKD 146,50 | HKD 143,00 | 1,09M |