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 431,00 | -0,23 % | HKD 430,00 | HKD 432,20 | HKD 424,40 | 22,63M |
| 2026-09-29 | HKD 432,00 | -1,77 % | HKD 439,40 | HKD 439,40 | HKD 431,60 | 18,02M |
| 2026-09-28 | HKD 439,80 | +0,73 % | HKD 441,40 | HKD 447,00 | HKD 438,60 | 15,34M |
| 2026-09-25 | HKD 436,60 | -0,41 % | HKD 433,80 | HKD 437,20 | HKD 431,20 | 9,11M |
| 2026-09-24 | HKD 438,40 | -0,59 % | HKD 435,00 | HKD 439,80 | HKD 433,40 | 14,28M |
| 2026-09-23 | HKD 441,00 | -2,35 % | HKD 453,40 | HKD 454,40 | HKD 438,60 | 22,31M |
| 2026-09-22 | HKD 451,60 | +5,02 % | HKD 442,80 | HKD 463,40 | HKD 442,00 | 70,72M |
| 2026-09-21 | HKD 430,00 | +2,63 % | HKD 424,60 | HKD 434,80 | HKD 423,00 | 19,67M |
| 2026-09-18 | HKD 419,00 | -1,64 % | HKD 428,00 | HKD 430,40 | HKD 419,00 | 28,80M |
| 2026-09-17 | HKD 426,00 | -1,71 % | HKD 426,20 | HKD 431,00 | HKD 425,00 | 16,19M |
| 2026-09-16 | HKD 433,40 | -1,23 % | HKD 438,80 | HKD 438,80 | HKD 432,60 | 12,69M |
| 2026-09-15 | HKD 438,80 | +1,90 % | HKD 428,00 | HKD 446,00 | HKD 428,00 | 21,79M |
| 2026-09-14 | HKD 430,60 | +0,51 % | HKD 423,80 | HKD 435,40 | HKD 423,80 | 11,36M |
| 2026-09-11 | HKD 428,40 | +0,66 % | HKD 419,40 | HKD 430,80 | HKD 419,40 | 15,63M |
| 2026-09-10 | HKD 425,60 | -1,94 % | HKD 430,00 | HKD 430,80 | HKD 425,00 | 22,33M |
| 2026-09-09 | HKD 434,00 | -0,32 % | HKD 436,20 | HKD 438,40 | HKD 432,80 | 17,64M |
| 2026-09-08 | HKD 435,40 | -0,68 % | HKD 437,00 | HKD 439,80 | HKD 435,00 | 10,41M |
| 2026-09-07 | HKD 438,40 | -0,99 % | HKD 440,60 | HKD 442,60 | HKD 438,20 | 10,44M |
| 2026-09-04 | HKD 442,80 | +2,26 % | HKD 442,40 | HKD 447,60 | HKD 440,00 | 24,03M |
| 2026-09-03 | HKD 433,00 | -1,19 % | HKD 444,20 | HKD 445,60 | HKD 433,00 | 17,39M |
| 2026-09-02 | HKD 438,20 | -0,72 % | HKD 439,00 | HKD 441,40 | HKD 435,00 | 21,34M |
| 2026-09-01 | HKD 441,40 | -2,56 % | HKD 446,40 | HKD 447,60 | HKD 440,60 | 20,29M |
| 2026-08-31 | HKD 453,00 | -0,48 % | HKD 451,00 | HKD 456,20 | HKD 446,00 | 20,15M |
| 2026-08-28 | HKD 455,20 | +1,65 % | HKD 444,00 | HKD 462,20 | HKD 443,40 | 27,74M |
| 2026-08-27 | HKD 447,80 | +0,54 % | HKD 450,80 | HKD 451,80 | HKD 446,60 | 11,49M |
| 2026-08-26 | HKD 445,40 | +0,77 % | HKD 445,00 | HKD 450,00 | HKD 443,20 | 14,64M |
| 2026-08-25 | HKD 442,00 | +0,45 % | HKD 440,00 | HKD 444,60 | HKD 438,00 | 13,03M |
| 2026-08-24 | HKD 440,00 | -3,72 % | HKD 450,00 | HKD 451,40 | HKD 438,40 | 29,18M |
| 2026-08-21 | HKD 457,00 | +1,24 % | HKD 451,00 | HKD 457,20 | HKD 445,00 | 22,33M |
| 2026-08-20 | HKD 451,40 | +0,94 % | HKD 454,60 | HKD 457,40 | HKD 448,80 | 19,62M |
| 2026-08-19 | HKD 447,20 | +1,08 % | HKD 438,20 | HKD 449,40 | HKD 438,20 | 19,77M |
| 2026-08-18 | HKD 442,40 | -0,90 % | HKD 444,20 | HKD 446,20 | HKD 437,60 | 23,22M |
| 2026-08-17 | HKD 446,40 | +1,45 % | HKD 444,80 | HKD 450,40 | HKD 442,60 | 19,84M |
| 2026-08-14 | HKD 440,00 | -0,23 % | HKD 436,00 | HKD 445,00 | HKD 436,00 | 30,60M |
| 2026-08-13 | HKD 441,00 | -4,46 % | HKD 446,40 | HKD 452,20 | HKD 439,60 | 66,42M |
| 2026-08-12 | HKD 461,60 | -1,95 % | HKD 464,60 | HKD 467,20 | HKD 456,20 | 27,59M |
| 2026-08-11 | HKD 470,80 | -2,20 % | HKD 481,20 | HKD 483,80 | HKD 469,60 | 19,56M |
| 2026-08-10 | HKD 481,40 | +0,54 % | HKD 479,00 | HKD 483,60 | HKD 476,40 | 15,51M |
| 2026-08-07 | HKD 478,80 | -0,08 % | HKD 479,00 | HKD 483,20 | HKD 475,40 | 16,32M |
| 2026-08-06 | HKD 479,20 | -2,64 % | HKD 491,00 | HKD 491,00 | HKD 479,00 | 21,80M |
| 2026-08-05 | HKD 492,20 | +0,94 % | HKD 493,40 | HKD 497,80 | HKD 482,20 | 25,66M |
| 2026-08-04 | HKD 487,60 | -0,57 % | HKD 491,00 | HKD 494,80 | HKD 480,80 | 24,86M |
| 2026-08-03 | HKD 490,40 | +3,20 % | HKD 482,00 | HKD 491,00 | HKD 480,60 | 38,65M |
| 2026-07-31 | HKD 475,20 | +0,72 % | HKD 470,00 | HKD 479,80 | HKD 462,00 | 31,10M |
| 2026-07-30 | HKD 471,80 | +1,16 % | HKD 466,40 | HKD 475,00 | HKD 462,80 | 31,79M |
| 2026-07-29 | HKD 466,40 | +4,29 % | HKD 453,00 | HKD 469,40 | HKD 450,00 | 36,20M |
| 2026-07-28 | HKD 447,20 | +0,95 % | HKD 447,80 | HKD 452,00 | HKD 441,60 | 18,14M |
| 2026-07-27 | HKD 443,00 | +1,93 % | HKD 438,80 | HKD 446,40 | HKD 435,40 | 14,45M |
| 2026-07-24 | HKD 434,60 | -2,38 % | HKD 438,20 | HKD 438,80 | HKD 432,00 | 22,96M |
| 2026-07-23 | HKD 445,20 | +1,04 % | HKD 440,00 | HKD 450,80 | HKD 439,00 | 22,89M |
| 2026-07-22 | HKD 440,60 | -7,05 % | HKD 468,00 | HKD 468,00 | HKD 440,60 | 66,38M |
| 2026-07-21 | HKD 474,00 | -0,80 % | HKD 478,20 | HKD 482,60 | HKD 472,80 | 21,36M |
| 2026-07-20 | HKD 477,80 | +3,51 % | HKD 465,60 | HKD 481,80 | HKD 465,60 | 30,82M |
| 2026-07-17 | HKD 461,60 | -4,63 % | HKD 488,80 | HKD 488,80 | HKD 458,00 | 36,24M |
| 2026-07-16 | HKD 484,00 | +2,11 % | HKD 478,00 | HKD 494,80 | HKD 477,40 | 42,85M |
| 2026-07-15 | HKD 474,00 | +3,90 % | HKD 467,60 | HKD 476,40 | HKD 455,40 | 33,78M |
| 2026-07-14 | HKD 456,20 | -0,31 % | HKD 457,60 | HKD 459,20 | HKD 447,40 | 25,54M |
| 2026-07-13 | HKD 457,60 | -0,56 % | HKD 463,20 | HKD 473,80 | HKD 456,20 | 24,29M |
| 2026-07-10 | HKD 460,20 | -2,00 % | HKD 472,80 | HKD 473,60 | HKD 458,80 | 40,44M |
| 2026-07-09 | HKD 469,60 | -1,92 % | HKD 479,00 | HKD 485,00 | HKD 467,20 | 42,40M |
| 2026-07-08 | HKD 478,80 | +3,82 % | HKD 461,20 | HKD 482,80 | HKD 460,60 | 56,28M |
| 2026-07-07 | HKD 461,20 | +2,04 % | HKD 459,00 | HKD 479,80 | HKD 457,00 | 55,42M |
| 2026-07-06 | HKD 452,00 | +4,82 % | HKD 432,80 | HKD 453,40 | HKD 425,40 | 41,50M |
| 2026-07-03 | HKD 431,20 | +0,23 % | HKD 433,00 | HKD 445,80 | HKD 431,20 | 24,96M |
| 2026-07-02 | HKD 430,20 | +0,09 % | HKD 442,60 | HKD 447,00 | HKD 429,40 | 40,91M |
| 2026-06-30 | HKD 429,80 | +2,28 % | HKD 421,20 | HKD 435,60 | HKD 418,40 | 38,99M |
| 2026-06-29 | HKD 420,20 | +2,04 % | HKD 417,00 | HKD 432,00 | HKD 415,00 | 33,07M |
| 2026-06-26 | HKD 411,80 | -2,28 % | HKD 418,00 | HKD 421,20 | HKD 411,00 | 31,87M |
| 2026-06-25 | HKD 421,40 | -1,73 % | HKD 428,60 | HKD 428,60 | HKD 418,00 | 29,47M |
| 2026-06-24 | HKD 428,80 | +3,38 % | HKD 414,00 | HKD 439,80 | HKD 412,60 | 39,96M |
| 2026-06-23 | HKD 414,80 | -4,20 % | HKD 430,00 | HKD 432,40 | HKD 413,60 | 43,44M |
| 2026-06-22 | HKD 433,00 | -1,64 % | HKD 439,00 | HKD 439,00 | HKD 428,40 | 31,56M |
| 2026-06-18 | HKD 440,20 | -1,17 % | HKD 440,00 | HKD 446,20 | HKD 435,60 | 30,12M |
| 2026-06-17 | HKD 445,40 | -0,45 % | HKD 445,60 | HKD 454,00 | HKD 445,40 | 16,96M |
| 2026-06-16 | HKD 447,40 | -2,65 % | HKD 462,60 | HKD 462,60 | HKD 445,40 | 24,32M |
| 2026-06-15 | HKD 459,60 | -0,86 % | HKD 475,00 | HKD 476,80 | HKD 457,80 | 19,75M |
| 2026-06-12 | HKD 463,60 | +1,40 % | HKD 466,00 | HKD 467,00 | HKD 459,40 | 22,33M |
| 2026-06-11 | HKD 457,20 | -1,80 % | HKD 469,80 | HKD 475,60 | HKD 455,00 | 28,58M |
| 2026-06-10 | HKD 465,60 | +2,74 % | HKD 454,80 | HKD 471,00 | HKD 451,60 | 35,79M |
| 2026-06-09 | HKD 453,20 | +1,52 % | HKD 443,80 | HKD 468,40 | HKD 443,20 | 37,39M |
| 2026-06-08 | HKD 446,40 | -1,50 % | HKD 447,80 | HKD 458,20 | HKD 443,20 | 29,02M |
| 2026-06-05 | HKD 453,20 | -1,26 % | HKD 461,60 | HKD 466,20 | HKD 452,20 | 31,65M |
| 2026-06-04 | HKD 459,00 | -1,59 % | HKD 462,60 | HKD 468,60 | HKD 454,80 | 29,05M |
| 2026-06-03 | HKD 466,40 | -3,16 % | HKD 484,00 | HKD 484,00 | HKD 461,60 | 49,10M |
| 2026-06-02 | HKD 481,60 | +10,46 % | HKD 438,00 | HKD 484,80 | HKD 437,40 | 101,87M |
| 2026-06-01 | HKD 436,00 | +2,06 % | HKD 432,40 | HKD 442,00 | HKD 430,00 | 35,16M |
| 2026-05-29 | HKD 427,20 | +0,52 % | HKD 428,20 | HKD 438,40 | HKD 423,60 | 48,01M |
| 2026-05-28 | HKD 425,00 | -2,16 % | HKD 431,00 | HKD 432,80 | HKD 420,40 | 42,20M |
| 2026-05-27 | HKD 434,40 | -1,05 % | HKD 435,80 | HKD 442,60 | HKD 433,60 | 24,86M |
| 2026-05-26 | HKD 439,00 | -0,54 % | HKD 438,00 | HKD 441,00 | HKD 432,00 | 32,80M |