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 129,00 | +1,26 % | HKD 126,40 | HKD 129,20 | HKD 125,80 | 8,88M |
| 2026-09-29 | HKD 127,40 | +0,79 % | HKD 127,40 | HKD 128,30 | HKD 125,70 | 6,43M |
| 2026-09-28 | HKD 126,40 | -0,47 % | HKD 125,50 | HKD 127,40 | HKD 124,30 | 6,42M |
| 2026-09-25 | HKD 127,00 | -1,17 % | HKD 126,40 | HKD 127,40 | HKD 125,10 | 3,22M |
| 2026-09-24 | HKD 128,50 | -0,77 % | HKD 125,70 | HKD 130,60 | HKD 125,70 | 3,88M |
| 2026-09-23 | HKD 129,50 | +1,09 % | HKD 128,80 | HKD 129,70 | HKD 128,30 | 3,64M |
| 2026-09-22 | HKD 128,10 | -0,85 % | HKD 130,10 | HKD 130,10 | HKD 127,30 | 2,45M |
| 2026-09-21 | HKD 129,20 | +0,62 % | HKD 128,40 | HKD 129,40 | HKD 127,70 | 2,61M |
| 2026-09-18 | HKD 128,40 | -0,08 % | HKD 128,20 | HKD 129,40 | HKD 127,30 | 6,10M |
| 2026-09-17 | HKD 128,50 | -0,85 % | HKD 127,70 | HKD 129,00 | HKD 126,00 | 3,44M |
| 2026-09-16 | HKD 129,60 | 0,00 % | HKD 129,60 | HKD 130,90 | HKD 127,20 | 3,65M |
| 2026-09-15 | HKD 129,60 | +2,53 % | HKD 126,40 | HKD 131,50 | HKD 126,40 | 9,20M |
| 2026-09-14 | HKD 126,40 | -0,47 % | HKD 127,30 | HKD 130,10 | HKD 125,50 | 5,18M |
| 2026-09-11 | HKD 127,00 | -1,32 % | HKD 128,70 | HKD 128,70 | HKD 125,10 | 5,83M |
| 2026-09-10 | HKD 128,70 | -2,28 % | HKD 131,70 | HKD 131,70 | HKD 127,50 | 6,59M |
| 2026-09-09 | HKD 131,70 | +0,15 % | HKD 130,30 | HKD 134,40 | HKD 130,30 | 6,83M |
| 2026-09-08 | HKD 131,50 | -1,50 % | HKD 133,00 | HKD 133,00 | HKD 130,40 | 3,64M |
| 2026-09-07 | HKD 133,50 | -0,96 % | HKD 133,50 | HKD 134,90 | HKD 132,70 | 3,47M |
| 2026-09-04 | HKD 134,80 | +3,22 % | HKD 133,30 | HKD 135,30 | HKD 132,50 | 7,08M |
| 2026-09-03 | HKD 130,60 | -0,08 % | HKD 131,60 | HKD 132,50 | HKD 129,00 | 4,52M |
| 2026-09-02 | HKD 130,70 | -0,38 % | HKD 129,80 | HKD 130,80 | HKD 128,50 | 4,99M |
| 2026-09-01 | HKD 131,20 | -3,17 % | HKD 133,40 | HKD 134,10 | HKD 130,50 | 5,09M |
| 2026-08-31 | HKD 135,50 | +0,22 % | HKD 135,00 | HKD 135,70 | HKD 133,30 | 8,06M |
| 2026-08-28 | HKD 135,20 | -2,52 % | HKD 136,50 | HKD 137,50 | HKD 133,80 | 7,61M |
| 2026-08-27 | HKD 138,70 | +0,95 % | HKD 138,90 | HKD 139,00 | HKD 136,60 | 4,14M |
| 2026-08-26 | HKD 137,40 | -1,86 % | HKD 139,20 | HKD 141,60 | HKD 136,80 | 6,64M |
| 2026-08-25 | HKD 140,00 | -1,89 % | HKD 142,00 | HKD 142,60 | HKD 139,00 | 3,90M |
| 2026-08-24 | HKD 142,70 | -0,35 % | HKD 143,50 | HKD 143,60 | HKD 140,40 | 3,69M |
| 2026-08-21 | HKD 143,20 | +1,34 % | HKD 142,50 | HKD 143,30 | HKD 140,80 | 3,95M |
| 2026-08-20 | HKD 141,30 | +2,02 % | HKD 138,50 | HKD 142,60 | HKD 137,90 | 6,53M |
| 2026-08-19 | HKD 138,50 | -1,98 % | HKD 140,00 | HKD 140,60 | HKD 136,60 | 6,71M |
| 2026-08-18 | HKD 141,30 | -0,49 % | HKD 139,40 | HKD 141,30 | HKD 138,10 | 8,31M |
| 2026-08-17 | HKD 142,00 | -0,28 % | HKD 143,80 | HKD 143,80 | HKD 141,40 | 3,91M |
| 2026-08-14 | HKD 142,40 | -1,73 % | HKD 142,80 | HKD 144,00 | HKD 141,70 | 4,57M |
| 2026-08-13 | HKD 144,90 | +0,07 % | HKD 144,60 | HKD 146,80 | HKD 143,70 | 4,66M |
| 2026-08-12 | HKD 144,80 | +0,21 % | HKD 141,70 | HKD 145,90 | HKD 141,50 | 5,80M |
| 2026-08-11 | HKD 144,50 | -2,30 % | HKD 146,50 | HKD 148,90 | HKD 143,90 | 5,75M |
| 2026-08-10 | HKD 147,90 | +0,89 % | HKD 145,50 | HKD 150,00 | HKD 145,50 | 4,46M |
| 2026-08-07 | HKD 146,60 | +0,89 % | HKD 143,10 | HKD 147,70 | HKD 143,10 | 6,22M |
| 2026-08-06 | HKD 145,30 | +1,04 % | HKD 136,70 | HKD 147,20 | HKD 136,30 | 8,94M |
| 2026-08-05 | HKD 143,80 | +8,12 % | HKD 133,70 | HKD 145,00 | HKD 133,40 | 11,65M |
| 2026-08-04 | HKD 133,00 | -0,60 % | HKD 130,10 | HKD 133,00 | HKD 127,60 | 8,46M |
| 2026-08-03 | HKD 133,80 | +1,36 % | HKD 130,40 | HKD 134,00 | HKD 129,60 | 5,67M |
| 2026-07-31 | HKD 132,00 | +1,38 % | HKD 131,90 | HKD 132,90 | HKD 129,00 | 6,50M |
| 2026-07-30 | HKD 130,20 | -0,84 % | HKD 131,30 | HKD 131,30 | HKD 127,30 | 6,46M |
| 2026-07-29 | HKD 131,30 | +2,58 % | HKD 127,70 | HKD 132,40 | HKD 127,70 | 4,65M |
| 2026-07-28 | HKD 128,00 | -1,46 % | HKD 129,90 | HKD 131,20 | HKD 125,00 | 4,89M |
| 2026-07-27 | HKD 129,90 | +1,41 % | HKD 127,90 | HKD 131,40 | HKD 126,90 | 5,91M |
| 2026-07-24 | HKD 128,10 | -2,95 % | HKD 130,80 | HKD 131,00 | HKD 127,30 | 4,76M |
| 2026-07-23 | HKD 132,00 | +1,62 % | HKD 128,40 | HKD 134,30 | HKD 128,40 | 4,20M |
| 2026-07-22 | HKD 129,90 | 0,00 % | HKD 128,80 | HKD 132,60 | HKD 128,20 | 4,59M |
| 2026-07-21 | HKD 129,90 | +0,23 % | HKD 129,60 | HKD 130,70 | HKD 127,20 | 6,39M |
| 2026-07-20 | HKD 129,60 | +1,01 % | HKD 128,30 | HKD 130,00 | HKD 128,10 | 3,86M |
| 2026-07-17 | HKD 128,30 | -1,00 % | HKD 128,30 | HKD 130,70 | HKD 126,60 | 5,81M |
| 2026-07-16 | HKD 129,60 | +0,93 % | HKD 129,30 | HKD 130,70 | HKD 128,30 | 4,44M |
| 2026-07-15 | HKD 128,40 | +2,31 % | HKD 126,90 | HKD 129,10 | HKD 125,50 | 3,56M |
| 2026-07-14 | HKD 125,50 | +1,29 % | HKD 120,40 | HKD 125,50 | HKD 120,40 | 3,86M |
| 2026-07-13 | HKD 123,90 | -1,43 % | HKD 126,60 | HKD 127,30 | HKD 121,10 | 4,10M |
| 2026-07-10 | HKD 125,70 | -0,79 % | HKD 126,40 | HKD 130,90 | HKD 125,20 | 3,88M |
| 2026-07-09 | HKD 126,70 | +0,48 % | HKD 125,80 | HKD 127,20 | HKD 124,70 | 3,88M |
| 2026-07-08 | HKD 126,10 | -3,22 % | HKD 129,00 | HKD 130,30 | HKD 125,50 | 5,45M |
| 2026-07-07 | HKD 130,30 | +1,32 % | HKD 131,00 | HKD 136,20 | HKD 128,90 | 7,54M |
| 2026-07-06 | HKD 128,60 | 0,00 % | HKD 127,90 | HKD 129,20 | HKD 124,90 | 4,99M |
| 2026-07-03 | HKD 128,60 | +0,70 % | HKD 129,70 | HKD 130,60 | HKD 127,00 | 3,01M |
| 2026-07-02 | HKD 127,70 | -1,39 % | HKD 130,20 | HKD 131,20 | HKD 126,50 | 8,48M |
| 2026-06-30 | HKD 129,50 | +1,49 % | HKD 127,80 | HKD 129,80 | HKD 125,60 | 5,90M |
| 2026-06-29 | HKD 127,60 | +0,31 % | HKD 127,20 | HKD 128,60 | HKD 125,90 | 4,27M |
| 2026-06-26 | HKD 127,20 | -0,93 % | HKD 126,80 | HKD 131,70 | HKD 124,60 | 7,81M |
| 2026-06-25 | HKD 128,40 | +5,85 % | HKD 123,80 | HKD 131,10 | HKD 123,00 | 10,62M |
| 2026-06-24 | HKD 121,30 | +2,19 % | HKD 120,70 | HKD 123,10 | HKD 120,50 | 3,66M |
| 2026-06-23 | HKD 118,70 | -2,63 % | HKD 121,90 | HKD 123,00 | HKD 118,00 | 3,84M |
| 2026-06-22 | HKD 121,90 | -0,65 % | HKD 121,20 | HKD 123,40 | HKD 119,50 | 4,52M |
| 2026-06-18 | HKD 122,70 | -2,23 % | HKD 123,70 | HKD 124,80 | HKD 119,30 | 6,56M |
| 2026-06-17 | HKD 125,50 | +1,54 % | HKD 124,70 | HKD 127,00 | HKD 123,90 | 5,18M |
| 2026-06-16 | HKD 123,60 | -0,64 % | HKD 124,40 | HKD 124,90 | HKD 123,00 | 4,24M |
| 2026-06-15 | HKD 124,40 | +4,80 % | HKD 121,40 | HKD 124,60 | HKD 120,90 | 6,32M |
| 2026-06-12 | HKD 118,70 | +2,86 % | HKD 117,50 | HKD 120,60 | HKD 116,30 | 5,55M |
| 2026-06-11 | HKD 115,40 | +1,32 % | HKD 113,60 | HKD 116,00 | HKD 112,50 | 4,19M |
| 2026-06-10 | HKD 113,90 | -1,04 % | HKD 114,00 | HKD 115,60 | HKD 112,40 | 4,34M |
| 2026-06-09 | HKD 115,10 | -2,04 % | HKD 116,40 | HKD 117,40 | HKD 113,10 | 5,58M |
| 2026-06-08 | HKD 117,50 | +0,43 % | HKD 115,40 | HKD 118,10 | HKD 112,20 | 6,04M |
| 2026-06-05 | HKD 117,00 | -2,82 % | HKD 120,40 | HKD 120,40 | HKD 116,60 | 4,43M |
| 2026-06-04 | HKD 120,40 | +1,69 % | HKD 119,60 | HKD 120,70 | HKD 117,00 | 4,70M |
| 2026-06-03 | HKD 118,40 | +1,81 % | HKD 115,50 | HKD 119,60 | HKD 114,50 | 6,95M |
| 2026-06-02 | HKD 116,30 | +1,39 % | HKD 116,70 | HKD 116,70 | HKD 112,50 | 4,04M |
| 2026-06-01 | HKD 114,70 | -1,38 % | HKD 115,80 | HKD 115,90 | HKD 113,10 | 5,12M |
| 2026-05-29 | HKD 116,30 | +2,02 % | HKD 117,20 | HKD 117,70 | HKD 114,60 | 14,45M |
| 2026-05-28 | HKD 114,00 | -1,81 % | HKD 115,00 | HKD 115,50 | HKD 111,10 | 9,01M |
| 2026-05-27 | HKD 116,10 | -0,60 % | HKD 116,70 | HKD 118,70 | HKD 115,20 | 6,77M |
| 2026-05-26 | HKD 116,80 | -1,68 % | HKD 118,60 | HKD 119,10 | HKD 116,50 | 4,66M |