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 362,40 | +2,84 % | HKD 351,40 | HKD 363,60 | HKD 347,60 | 246,19K |
| 2026-09-29 | HKD 352,40 | +0,97 % | HKD 350,00 | HKD 353,40 | HKD 342,80 | 317,12K |
| 2026-09-28 | HKD 349,00 | -0,68 % | HKD 363,00 | HKD 363,00 | HKD 343,20 | 217,84K |
| 2026-09-25 | HKD 351,40 | -1,29 % | HKD 352,60 | HKD 352,60 | HKD 345,00 | 166,50K |
| 2026-09-24 | HKD 356,00 | -2,09 % | HKD 360,00 | HKD 371,60 | HKD 345,20 | 487,63K |
| 2026-09-23 | HKD 363,60 | -0,76 % | HKD 367,20 | HKD 372,40 | HKD 363,00 | 125,10K |
| 2026-09-22 | HKD 366,40 | +1,33 % | HKD 374,80 | HKD 374,80 | HKD 358,00 | 203,42K |
| 2026-09-21 | HKD 361,60 | -0,33 % | HKD 370,00 | HKD 370,00 | HKD 355,00 | 349,20K |
| 2026-09-18 | HKD 362,80 | +0,33 % | HKD 362,80 | HKD 366,60 | HKD 358,80 | 198,40K |
| 2026-09-17 | HKD 361,60 | -0,06 % | HKD 355,40 | HKD 366,20 | HKD 354,40 | 407,58K |
| 2026-09-16 | HKD 361,80 | -2,37 % | HKD 363,40 | HKD 366,60 | HKD 357,00 | 385,93K |
| 2026-09-15 | HKD 370,60 | -4,88 % | HKD 374,00 | HKD 385,60 | HKD 369,80 | 284,42K |
| 2026-09-14 | HKD 389,60 | +7,21 % | HKD 363,60 | HKD 390,60 | HKD 361,80 | 490,19K |
| 2026-09-11 | HKD 363,40 | -0,60 % | HKD 365,60 | HKD 367,40 | HKD 360,60 | 258,61K |
| 2026-09-10 | HKD 365,60 | -3,08 % | HKD 368,20 | HKD 369,40 | HKD 361,80 | 440,22K |
| 2026-09-09 | HKD 377,20 | +0,21 % | HKD 376,40 | HKD 379,40 | HKD 367,00 | 432,00K |
| 2026-09-08 | HKD 376,40 | -3,78 % | HKD 398,00 | HKD 398,00 | HKD 373,40 | 373,79K |
| 2026-09-07 | HKD 391,20 | -3,46 % | HKD 408,60 | HKD 408,80 | HKD 383,00 | 615,08K |
| 2026-09-04 | HKD 405,20 | -0,98 % | HKD 417,80 | HKD 417,80 | HKD 398,40 | 390,34K |
| 2026-09-03 | HKD 409,20 | -0,20 % | HKD 410,20 | HKD 412,00 | HKD 403,00 | 149,50K |
| 2026-09-02 | HKD 410,00 | -2,47 % | HKD 425,80 | HKD 425,80 | HKD 403,60 | 312,11K |
| 2026-09-01 | HKD 420,40 | -1,82 % | HKD 433,00 | HKD 433,00 | HKD 417,40 | 340,40K |
| 2026-08-31 | HKD 428,20 | -3,73 % | HKD 444,80 | HKD 449,80 | HKD 417,00 | 358,95K |
| 2026-08-28 | HKD 444,80 | +4,66 % | HKD 425,00 | HKD 444,80 | HKD 424,00 | 455,33K |
| 2026-08-27 | HKD 425,00 | +2,66 % | HKD 413,60 | HKD 435,00 | HKD 409,80 | 478,56K |
| 2026-08-26 | HKD 414,00 | +3,19 % | HKD 405,00 | HKD 445,20 | HKD 404,80 | 1,08M |
| 2026-08-25 | HKD 401,20 | -3,46 % | HKD 435,80 | HKD 443,20 | HKD 378,00 | 1,84M |
| 2026-08-24 | HKD 415,60 | +1,56 % | HKD 410,00 | HKD 418,20 | HKD 393,80 | 584,74K |
| 2026-08-21 | HKD 409,20 | +2,30 % | HKD 390,00 | HKD 410,00 | HKD 390,00 | 433,14K |
| 2026-08-20 | HKD 400,00 | +1,52 % | HKD 400,00 | HKD 409,60 | HKD 387,60 | 311,71K |
| 2026-08-19 | HKD 394,00 | -1,89 % | HKD 401,60 | HKD 409,40 | HKD 386,80 | 241,93K |
| 2026-08-18 | HKD 401,60 | -2,81 % | HKD 404,20 | HKD 411,80 | HKD 397,00 | 193,81K |
| 2026-08-17 | HKD 413,20 | +3,35 % | HKD 397,60 | HKD 424,80 | HKD 393,20 | 303,11K |
| 2026-08-14 | HKD 399,80 | +1,22 % | HKD 380,00 | HKD 404,20 | HKD 380,00 | 327,62K |
| 2026-08-13 | HKD 395,00 | +4,50 % | HKD 378,80 | HKD 406,00 | HKD 378,00 | 544,71K |
| 2026-08-12 | HKD 378,00 | +1,83 % | HKD 369,20 | HKD 385,60 | HKD 369,00 | 207,06K |
| 2026-08-11 | HKD 371,20 | -2,37 % | HKD 370,20 | HKD 384,20 | HKD 370,00 | 93,22K |
| 2026-08-10 | HKD 380,20 | +3,09 % | HKD 368,00 | HKD 386,80 | HKD 368,00 | 102,22K |
| 2026-08-07 | HKD 368,80 | -0,81 % | HKD 369,80 | HKD 372,80 | HKD 361,20 | 89,25K |
| 2026-08-06 | HKD 371,80 | -2,41 % | HKD 377,00 | HKD 377,00 | HKD 368,20 | 67,11K |
| 2026-08-05 | HKD 381,00 | +1,60 % | HKD 373,20 | HKD 383,00 | HKD 360,40 | 264,22K |
| 2026-08-04 | HKD 375,00 | -2,70 % | HKD 383,20 | HKD 383,20 | HKD 368,00 | 396,71K |
| 2026-08-03 | HKD 385,40 | -0,21 % | HKD 387,00 | HKD 392,00 | HKD 371,60 | 224,31K |
| 2026-07-31 | HKD 386,20 | -2,57 % | HKD 395,20 | HKD 399,80 | HKD 371,00 | 263,71K |
| 2026-07-30 | HKD 396,40 | +2,16 % | HKD 390,00 | HKD 410,00 | HKD 385,00 | 864,80K |
| 2026-07-29 | HKD 388,00 | +1,46 % | HKD 380,60 | HKD 396,80 | HKD 375,40 | 720,98K |
| 2026-07-28 | HKD 382,40 | +11,36 % | HKD 343,80 | HKD 387,40 | HKD 330,20 | 1,07M |
| 2026-07-27 | HKD 343,40 | -0,81 % | HKD 340,00 | HKD 351,20 | HKD 335,60 | 496,11K |
| 2026-07-24 | HKD 346,20 | -2,53 % | HKD 355,20 | HKD 357,80 | HKD 342,40 | 237,31K |
| 2026-07-23 | HKD 355,20 | -7,55 % | HKD 377,00 | HKD 377,00 | HKD 353,20 | 581,21K |
| 2026-07-22 | HKD 384,20 | -0,16 % | HKD 389,00 | HKD 389,00 | HKD 373,40 | 202,64K |
| 2026-07-21 | HKD 384,80 | -1,54 % | HKD 381,40 | HKD 390,40 | HKD 375,20 | 139,32K |
| 2026-07-20 | HKD 390,80 | +3,44 % | HKD 376,00 | HKD 395,00 | HKD 376,00 | 151,43K |
| 2026-07-17 | HKD 377,80 | -1,87 % | HKD 405,00 | HKD 405,00 | HKD 368,20 | 279,93K |
| 2026-07-16 | HKD 385,00 | -8,59 % | HKD 412,00 | HKD 422,00 | HKD 383,00 | 464,56K |
| 2026-07-15 | HKD 421,20 | +4,52 % | HKD 403,00 | HKD 425,00 | HKD 395,80 | 373,31K |
| 2026-07-14 | HKD 403,00 | +6,28 % | HKD 399,80 | HKD 414,00 | HKD 379,80 | 479,75K |
| 2026-07-13 | HKD 379,20 | +2,99 % | HKD 368,20 | HKD 388,80 | HKD 359,40 | 377,13K |
| 2026-07-10 | HKD 368,20 | +0,71 % | HKD 370,00 | HKD 383,80 | HKD 358,00 | 201,77K |
| 2026-07-09 | HKD 365,60 | -4,14 % | HKD 380,00 | HKD 392,80 | HKD 363,20 | 456,76K |
| 2026-07-08 | HKD 381,40 | +1,92 % | HKD 372,20 | HKD 394,40 | HKD 369,80 | 361,45K |
| 2026-07-07 | HKD 374,20 | -5,51 % | HKD 392,00 | HKD 403,80 | HKD 370,20 | 515,30K |
| 2026-07-06 | HKD 396,00 | +9,39 % | HKD 362,20 | HKD 402,00 | HKD 349,00 | 682,36K |
| 2026-07-03 | HKD 362,00 | +8,00 % | HKD 335,00 | HKD 375,80 | HKD 334,40 | 396,60K |
| 2026-07-02 | HKD 335,20 | +7,57 % | HKD 307,00 | HKD 349,40 | HKD 303,80 | 429,30K |
| 2026-06-30 | HKD 311,60 | +2,97 % | HKD 299,60 | HKD 316,00 | HKD 292,80 | 170,80K |
| 2026-06-29 | HKD 302,60 | +3,84 % | HKD 292,00 | HKD 313,40 | HKD 292,00 | 213,40K |
| 2026-06-26 | HKD 291,40 | -5,39 % | HKD 308,00 | HKD 308,00 | HKD 289,00 | 192,10K |
| 2026-06-25 | HKD 308,00 | -3,21 % | HKD 318,20 | HKD 318,20 | HKD 301,40 | 215,31K |
| 2026-06-24 | HKD 318,20 | -0,75 % | HKD 338,00 | HKD 338,00 | HKD 312,20 | 104,60K |
| 2026-06-23 | HKD 320,60 | -1,35 % | HKD 329,00 | HKD 329,00 | HKD 314,20 | 244,23K |
| 2026-06-22 | HKD 325,00 | -1,52 % | HKD 326,00 | HKD 333,80 | HKD 314,40 | 379,95K |
| 2026-06-18 | HKD 330,00 | -3,06 % | HKD 340,60 | HKD 340,60 | HKD 326,40 | 369,73K |
| 2026-06-17 | HKD 340,40 | -4,17 % | HKD 364,80 | HKD 364,80 | HKD 338,80 | 181,52K |
| 2026-06-16 | HKD 355,20 | +1,02 % | HKD 350,20 | HKD 359,80 | HKD 346,20 | 298,85K |
| 2026-06-15 | HKD 351,60 | -6,49 % | HKD 376,00 | HKD 383,80 | HKD 351,00 | 331,00K |
| 2026-06-12 | HKD 376,00 | -1,05 % | HKD 380,00 | HKD 398,80 | HKD 375,80 | 450,70K |
| 2026-06-11 | HKD 380,00 | +7,41 % | HKD 357,80 | HKD 388,00 | HKD 345,00 | 731,20K |
| 2026-06-10 | HKD 353,80 | +4,24 % | HKD 340,00 | HKD 360,00 | HKD 338,40 | 374,56K |
| 2026-06-09 | HKD 339,40 | +1,31 % | HKD 335,00 | HKD 347,00 | HKD 333,40 | 468,40K |
| 2026-06-08 | HKD 335,00 | +3,08 % | HKD 328,00 | HKD 339,40 | HKD 301,00 | 1,22M |
| 2026-06-05 | HKD 325,00 | -2,64 % | HKD 330,20 | HKD 341,40 | HKD 325,00 | 297,70K |
| 2026-06-04 | HKD 333,80 | -4,68 % | HKD 346,20 | HKD 363,00 | HKD 332,40 | 397,45K |
| 2026-06-03 | HKD 350,20 | -3,10 % | HKD 351,00 | HKD 371,80 | HKD 349,80 | 216,57K |
| 2026-06-02 | HKD 361,40 | +0,33 % | HKD 360,20 | HKD 367,80 | HKD 341,20 | 409,26K |
| 2026-06-01 | HKD 360,20 | +8,36 % | HKD 332,40 | HKD 367,60 | HKD 332,40 | 516,24K |
| 2026-05-29 | HKD 332,40 | -3,99 % | HKD 356,20 | HKD 364,00 | HKD 332,40 | 815,74K |
| 2026-05-28 | HKD 346,20 | -2,97 % | HKD 356,20 | HKD 356,20 | HKD 325,00 | 2,20M |
| 2026-05-27 | HKD 356,80 | -8,70 % | HKD 390,80 | HKD 390,80 | HKD 343,00 | 940,01K |
| 2026-05-26 | HKD 390,80 | -3,51 % | HKD 405,00 | HKD 405,00 | HKD 382,20 | 121,67K |