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 98,05 | +2,24 % | HKD 95,15 | HKD 99,35 | HKD 94,80 | 16,81M |
| 2026-09-29 | HKD 95,90 | -0,26 % | HKD 97,90 | HKD 97,90 | HKD 94,90 | 11,42M |
| 2026-09-28 | HKD 96,15 | -3,56 % | HKD 99,70 | HKD 99,95 | HKD 94,80 | 10,33M |
| 2026-09-25 | HKD 99,70 | -0,10 % | HKD 98,00 | HKD 100,00 | HKD 97,85 |
| 3,23M |
| 2026-09-24 | HKD 99,80 | -3,48 % | HKD 102,60 | HKD 102,60 | HKD 99,40 | 9,10M |
| 2026-09-23 | HKD 103,40 | +0,29 % | HKD 103,50 | HKD 105,20 | HKD 102,60 | 8,34M |
| 2026-09-22 | HKD 103,10 | +0,68 % | HKD 103,70 | HKD 105,50 | HKD 102,50 | 15,45M |
| 2026-09-21 | HKD 102,40 | +6,00 % | HKD 98,50 | HKD 103,80 | HKD 98,45 | 21,58M |
| 2026-09-18 | HKD 96,60 | +0,47 % | HKD 96,55 | HKD 99,15 | HKD 95,70 | 11,85M |
| 2026-09-17 | HKD 96,15 | +2,18 % | HKD 93,75 | HKD 96,70 | HKD 93,10 | 8,71M |
| 2026-09-16 | HKD 94,10 | -0,95 % | HKD 95,00 | HKD 95,45 | HKD 93,85 | 6,23M |
| 2026-09-15 | HKD 95,00 | -1,91 % | HKD 96,90 | HKD 97,55 | HKD 94,55 | 7,17M |
| 2026-09-14 | HKD 96,85 | +3,53 % | HKD 92,95 | HKD 97,40 | HKD 91,70 | 11,41M |
| 2026-09-11 | HKD 93,55 | -0,85 % | HKD 93,10 | HKD 93,55 | HKD 91,75 | 15,38M |
| 2026-09-10 | HKD 94,35 | -3,92 % | HKD 97,10 | HKD 98,00 | HKD 94,20 | 12,38M |
| 2026-09-09 | HKD 98,20 | -2,00 % | HKD 99,75 | HKD 100,80 | HKD 97,40 | 14,57M |
| 2026-09-08 | HKD 100,20 | -1,09 % | HKD 99,00 | HKD 100,90 | HKD 98,10 | 7,71M |
| 2026-09-07 | HKD 101,30 | -1,07 % | HKD 103,20 | HKD 103,90 | HKD 101,10 | 6,27M |
| 2026-09-04 | HKD 102,40 | -0,19 % | HKD 104,90 | HKD 105,60 | HKD 102,00 | 13,35M |
| 2026-09-03 | HKD 102,60 | +0,79 % | HKD 105,60 | HKD 105,60 | HKD 101,30 | 13,92M |
| 2026-09-02 | HKD 101,80 | +0,20 % | HKD 101,80 | HKD 102,60 | HKD 99,70 | 11,02M |
| 2026-09-01 | HKD 101,60 | -2,12 % | HKD 103,80 | HKD 103,80 | HKD 100,90 | 10,54M |
| 2026-08-31 | HKD 103,80 | -3,44 % | HKD 104,30 | HKD 106,40 | HKD 101,50 | 17,01M |
| 2026-08-28 | HKD 107,50 | -0,09 % | HKD 105,30 | HKD 108,30 | HKD 104,50 | 11,20M |
| 2026-08-27 | HKD 107,60 | -2,00 % | HKD 110,80 | HKD 111,60 | HKD 106,10 | 14,12M |
| 2026-08-26 | HKD 109,80 | +9,69 % | HKD 106,60 | HKD 112,70 | HKD 106,00 | 40,98M |
| 2026-08-25 | HKD 100,10 | +0,60 % | HKD 99,50 | HKD 101,30 | HKD 98,05 | 12,24M |
| 2026-08-24 | HKD 99,50 | -2,83 % | HKD 103,20 | HKD 103,30 | HKD 98,55 | 10,88M |
| 2026-08-21 | HKD 102,40 | +1,19 % | HKD 101,80 | HKD 104,00 | HKD 100,60 | 15,25M |
| 2026-08-20 | HKD 101,20 | +3,00 % | HKD 102,40 | HKD 105,10 | HKD 100,50 | 26,35M |
| 2026-08-19 | HKD 98,25 | +1,66 % | HKD 98,35 | HKD 102,30 | HKD 97,50 | 18,46M |
| 2026-08-18 | HKD 96,65 | +1,36 % | HKD 95,00 | HKD 96,95 | HKD 93,20 | 8,04M |
| 2026-08-17 | HKD 95,35 | +1,65 % | HKD 95,00 | HKD 97,55 | HKD 93,00 | 8,88M |
| 2026-08-14 | HKD 93,80 | -1,42 % | HKD 94,50 | HKD 96,70 | HKD 93,70 | 7,82M |
| 2026-08-13 | HKD 95,15 | -0,42 % | HKD 95,55 | HKD 97,50 | HKD 94,45 | 11,82M |
| 2026-08-12 | HKD 95,55 | 0,00 % | HKD 95,00 | HKD 96,75 | HKD 94,10 | 7,57M |
| 2026-08-11 | HKD 95,55 | -1,80 % | HKD 97,30 | HKD 98,85 | HKD 95,20 | 11,14M |
| 2026-08-10 | HKD 97,30 | +2,58 % | HKD 96,85 | HKD 98,50 | HKD 95,15 | 18,95M |
| 2026-08-07 | HKD 94,85 | +4,29 % | HKD 90,05 | HKD 94,95 | HKD 89,55 | 18,14M |
| 2026-08-06 | HKD 90,95 | +0,72 % | HKD 91,00 | HKD 92,15 | HKD 89,10 | 9,45M |
| 2026-08-05 | HKD 90,30 | +4,15 % | HKD 88,85 | HKD 92,20 | HKD 86,55 | 16,70M |
| 2026-08-04 | HKD 86,70 | +0,81 % | HKD 86,00 | HKD 87,75 | HKD 85,30 | 9,90M |
| 2026-08-03 | HKD 86,00 | -0,81 % | HKD 86,70 | HKD 87,20 | HKD 83,40 | 10,52M |
| 2026-07-31 | HKD 86,70 | -1,59 % | HKD 88,10 | HKD 88,60 | HKD 85,90 | 11,14M |
| 2026-07-30 | HKD 88,10 | -1,78 % | HKD 91,50 | HKD 91,50 | HKD 86,00 | 9,67M |
| 2026-07-29 | HKD 89,70 | -0,22 % | HKD 90,55 | HKD 91,85 | HKD 88,15 | 7,74M |
| 2026-07-28 | HKD 89,90 | +0,62 % | HKD 90,35 | HKD 90,95 | HKD 87,85 | 7,82M |
| 2026-07-27 | HKD 89,35 | -0,67 % | HKD 89,90 | HKD 90,70 | HKD 88,40 | 6,80M |
| 2026-07-24 | HKD 89,95 | -1,21 % | HKD 88,60 | HKD 93,05 | HKD 88,55 | 14,65M |
| 2026-07-23 | HKD 91,05 | -1,30 % | HKD 91,00 | HKD 92,85 | HKD 90,65 | 7,69M |
| 2026-07-22 | HKD 92,25 | +0,11 % | HKD 90,70 | HKD 95,25 | HKD 90,70 | 10,75M |
| 2026-07-21 | HKD 92,15 | -0,38 % | HKD 92,05 | HKD 93,10 | HKD 90,20 | 9,93M |
| 2026-07-20 | HKD 92,50 | +3,99 % | HKD 92,00 | HKD 93,65 | HKD 90,00 | 15,40M |
| 2026-07-17 | HKD 88,95 | -5,57 % | HKD 94,70 | HKD 95,20 | HKD 87,30 | 20,91M |
| 2026-07-16 | HKD 94,20 | -2,94 % | HKD 97,00 | HKD 98,75 | HKD 93,20 | 20,70M |
| 2026-07-15 | HKD 97,05 | +7,77 % | HKD 93,50 | HKD 100,40 | HKD 91,25 | 39,24M |
| 2026-07-14 | HKD 90,05 | +1,07 % | HKD 89,80 | HKD 91,45 | HKD 88,40 | 13,17M |
| 2026-07-13 | HKD 89,10 | -0,67 % | HKD 88,90 | HKD 91,15 | HKD 87,25 | 14,43M |
| 2026-07-10 | HKD 89,70 | +3,88 % | HKD 86,30 | HKD 91,25 | HKD 85,25 | 16,39M |
| 2026-07-09 | HKD 86,35 | +0,17 % | HKD 85,30 | HKD 88,70 | HKD 84,15 | 13,24M |
| 2026-07-08 | HKD 86,20 | -1,15 % | HKD 87,20 | HKD 89,95 | HKD 85,85 | 14,21M |
| 2026-07-07 | HKD 87,20 | -3,65 % | HKD 90,50 | HKD 91,60 | HKD 86,25 | 17,25M |
| 2026-07-06 | HKD 90,50 | +3,08 % | HKD 87,95 | HKD 94,90 | HKD 87,80 | 31,12M |
| 2026-07-03 | HKD 87,80 | +2,87 % | HKD 87,05 | HKD 89,15 | HKD 86,00 | 22,96M |
| 2026-07-02 | HKD 85,35 | +7,22 % | HKD 83,30 | HKD 86,30 | HKD 81,70 | 28,45M |
| 2026-06-30 | HKD 79,60 | -0,56 % | HKD 81,00 | HKD 81,95 | HKD 78,25 | 16,30M |
| 2026-06-29 | HKD 80,05 | +6,52 % | HKD 75,55 | HKD 82,40 | HKD 75,20 | 21,91M |
| 2026-06-26 | HKD 75,15 | -1,25 % | HKD 76,15 | HKD 77,45 | HKD 73,90 | 11,03M |
| 2026-06-25 | HKD 76,10 | -2,37 % | HKD 78,15 | HKD 78,65 | HKD 74,75 | 13,50M |
| 2026-06-24 | HKD 77,95 | +1,90 % | HKD 77,85 | HKD 80,45 | HKD 77,10 | 16,68M |
| 2026-06-23 | HKD 76,50 | +1,53 % | HKD 74,65 | HKD 79,30 | HKD 74,65 | 11,39M |
| 2026-06-22 | HKD 75,35 | -1,05 % | HKD 75,00 | HKD 75,95 | HKD 72,30 | 9,14M |
| 2026-06-18 | HKD 76,15 | +1,74 % | HKD 74,00 | HKD 78,05 | HKD 73,80 | 8,83M |
| 2026-06-17 | HKD 74,85 | -2,03 % | HKD 76,00 | HKD 77,75 | HKD 74,65 | 7,66M |
| 2026-06-16 | HKD 76,40 | -1,29 % | HKD 78,30 | HKD 78,30 | HKD 75,60 | 6,71M |
| 2026-06-15 | HKD 77,40 | +1,24 % | HKD 78,00 | HKD 79,25 | HKD 76,65 | 11,96M |
| 2026-06-12 | HKD 76,45 | +4,80 % | HKD 73,50 | HKD 77,10 | HKD 72,50 | 20,24M |
| 2026-06-11 | HKD 72,95 | -1,88 % | HKD 74,35 | HKD 75,20 | HKD 71,60 | 10,57M |
| 2026-06-10 | HKD 74,35 | +1,64 % | HKD 72,00 | HKD 75,25 | HKD 71,20 | 13,90M |
| 2026-06-09 | HKD 73,15 | -0,14 % | HKD 73,25 | HKD 74,10 | HKD 69,55 | 17,27M |
| 2026-06-08 | HKD 73,25 | -4,37 % | HKD 74,80 | HKD 75,15 | HKD 71,95 | 14,61M |
| 2026-06-05 | HKD 76,60 | +0,26 % | HKD 77,35 | HKD 79,80 | HKD 76,10 | 15,10M |
| 2026-06-04 | HKD 76,40 | -0,59 % | HKD 76,75 | HKD 77,60 | HKD 75,35 | 9,39M |
| 2026-06-03 | HKD 76,85 | -2,54 % | HKD 77,90 | HKD 78,75 | HKD 76,25 | 13,91M |
| 2026-06-02 | HKD 78,85 | -2,53 % | HKD 80,20 | HKD 80,60 | HKD 76,80 | 15,40M |
| 2026-06-01 | HKD 80,90 | -2,94 % | HKD 83,80 | HKD 84,75 | HKD 80,10 | 18,85M |
| 2026-05-29 | HKD 83,35 | +11,36 % | HKD 80,00 | HKD 84,60 | HKD 79,05 | 32,76M |
| 2026-05-28 | HKD 74,85 | -5,19 % | HKD 78,95 | HKD 79,70 | HKD 74,60 | 21,86M |
| 2026-05-27 | HKD 78,95 | -1,13 % | HKD 80,00 | HKD 80,05 | HKD 77,85 | 12,56M |
| 2026-05-26 | HKD 79,85 | -1,36 % | HKD 80,30 | HKD 82,20 | HKD 79,15 | 10,66M |