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 181,90 | -0,71 % | HKD 182,60 | HKD 183,20 | HKD 178,00 | 290,32K |
| 2026-09-29 | HKD 183,20 | -0,81 % | HKD 184,70 | HKD 185,90 | HKD 181,00 | 214,15K |
| 2026-09-28 | HKD 184,70 | -0,48 % | HKD 186,10 | HKD 187,90 | HKD 183,30 | 123,60K |
| 2026-09-25 | HKD 185,60 | -0,27 % | HKD 185,30 | HKD 188,80 | HKD 183,10 |
| 38,00K |
| 2026-09-24 | HKD 186,10 | -0,48 % | HKD 185,80 | HKD 188,40 | HKD 185,60 | 80,10K |
| 2026-09-23 | HKD 187,00 | -1,16 % | HKD 188,60 | HKD 191,40 | HKD 186,00 | 161,50K |
| 2026-09-22 | HKD 189,20 | -2,37 % | HKD 195,00 | HKD 195,00 | HKD 188,30 | 166,17K |
| 2026-09-21 | HKD 193,80 | -0,31 % | HKD 194,30 | HKD 194,60 | HKD 190,50 | 74,71K |
| 2026-09-18 | HKD 194,40 | +1,94 % | HKD 190,70 | HKD 194,40 | HKD 189,50 | 164,50K |
| 2026-09-17 | HKD 190,70 | +1,33 % | HKD 188,40 | HKD 190,90 | HKD 186,60 | 226,11K |
| 2026-09-16 | HKD 188,20 | +0,16 % | HKD 187,90 | HKD 190,00 | HKD 185,20 | 322,73K |
| 2026-09-15 | HKD 187,90 | -2,34 % | HKD 191,80 | HKD 192,30 | HKD 185,00 | 350,74K |
| 2026-09-14 | HKD 192,40 | -1,59 % | HKD 195,50 | HKD 198,80 | HKD 191,50 | 196,41K |
| 2026-09-11 | HKD 195,50 | +1,14 % | HKD 193,70 | HKD 196,50 | HKD 191,60 | 161,31K |
| 2026-09-10 | HKD 193,30 | -3,35 % | HKD 199,20 | HKD 199,90 | HKD 193,30 | 275,43K |
| 2026-09-09 | HKD 200,00 | -1,48 % | HKD 203,00 | HKD 203,80 | HKD 199,00 | 259,63K |
| 2026-09-08 | HKD 203,00 | -1,55 % | HKD 206,20 | HKD 206,20 | HKD 202,80 | 282,60K |
| 2026-09-07 | HKD 206,20 | 0,00 % | HKD 206,20 | HKD 207,80 | HKD 205,00 | 148,21K |
| 2026-09-04 | HKD 206,20 | -0,10 % | HKD 206,60 | HKD 210,00 | HKD 206,00 | 176,27K |
| 2026-09-03 | HKD 206,40 | -0,96 % | HKD 208,80 | HKD 209,80 | HKD 204,60 | 213,40K |
| 2026-09-02 | HKD 208,40 | -0,38 % | HKD 209,40 | HKD 209,40 | HKD 205,00 | 191,02K |
| 2026-09-01 | HKD 209,20 | -0,29 % | HKD 211,00 | HKD 212,40 | HKD 208,00 | 218,04K |
| 2026-08-31 | HKD 209,80 | -0,85 % | HKD 212,80 | HKD 215,00 | HKD 209,60 | 284,22K |
| 2026-08-28 | HKD 211,60 | -7,11 % | HKD 224,20 | HKD 224,80 | HKD 210,40 | 1,51M |
| 2026-08-27 | HKD 227,80 | -8,37 % | HKD 250,00 | HKD 251,80 | HKD 217,60 | 1,80M |
| 2026-08-26 | HKD 248,60 | +0,32 % | HKD 249,00 | HKD 256,60 | HKD 245,40 | 573,18K |
| 2026-08-25 | HKD 247,80 | -1,20 % | HKD 254,40 | HKD 257,80 | HKD 241,80 | 560,67K |
| 2026-08-24 | HKD 250,80 | +7,82 % | HKD 232,60 | HKD 254,80 | HKD 231,20 | 1,39M |
| 2026-08-21 | HKD 232,60 | -0,34 % | HKD 233,60 | HKD 233,60 | HKD 227,00 | 373,41K |
| 2026-08-20 | HKD 233,40 | +5,80 % | HKD 221,00 | HKD 235,00 | HKD 220,00 | 663,09K |
| 2026-08-19 | HKD 220,60 | -1,25 % | HKD 222,80 | HKD 222,80 | HKD 217,20 | 336,37K |
| 2026-08-18 | HKD 223,40 | -2,19 % | HKD 227,40 | HKD 228,00 | HKD 220,40 | 434,97K |
| 2026-08-17 | HKD 228,40 | +0,79 % | HKD 228,40 | HKD 232,00 | HKD 225,00 | 290,63K |
| 2026-08-14 | HKD 226,60 | +0,89 % | HKD 227,40 | HKD 229,00 | HKD 221,80 | 203,36K |
| 2026-08-13 | HKD 224,60 | -1,84 % | HKD 231,80 | HKD 232,00 | HKD 222,20 | 245,70K |
| 2026-08-12 | HKD 228,80 | -0,87 % | HKD 230,00 | HKD 235,20 | HKD 226,60 | 241,08K |
| 2026-08-11 | HKD 230,80 | -1,79 % | HKD 233,80 | HKD 238,40 | HKD 230,00 | 319,35K |
| 2026-08-10 | HKD 235,00 | +2,44 % | HKD 230,80 | HKD 240,80 | HKD 230,00 | 542,20K |
| 2026-08-07 | HKD 229,40 | +1,50 % | HKD 225,40 | HKD 231,20 | HKD 222,40 | 296,80K |
| 2026-08-06 | HKD 226,00 | +0,09 % | HKD 225,80 | HKD 232,40 | HKD 224,80 | 352,83K |
| 2026-08-05 | HKD 225,80 | +0,09 % | HKD 225,60 | HKD 228,40 | HKD 222,40 | 365,90K |
| 2026-08-04 | HKD 225,60 | +0,80 % | HKD 225,60 | HKD 226,60 | HKD 219,40 | 268,87K |
| 2026-08-03 | HKD 223,80 | -1,24 % | HKD 229,60 | HKD 231,40 | HKD 219,40 | 297,51K |
| 2026-07-31 | HKD 226,60 | -0,35 % | HKD 222,00 | HKD 228,60 | HKD 213,20 | 425,22K |
| 2026-07-30 | HKD 227,40 | -0,70 % | HKD 230,00 | HKD 237,80 | HKD 224,20 | 823,10K |
| 2026-07-29 | HKD 229,00 | +7,71 % | HKD 213,20 | HKD 230,00 | HKD 212,80 | 1,11M |
| 2026-07-28 | HKD 212,60 | 0,00 % | HKD 212,60 | HKD 216,60 | HKD 209,80 | 433,18K |
| 2026-07-27 | HKD 212,60 | +1,43 % | HKD 214,80 | HKD 216,60 | HKD 211,00 | 214,14K |
| 2026-07-24 | HKD 209,60 | -2,60 % | HKD 215,20 | HKD 215,20 | HKD 207,20 | 282,02K |
| 2026-07-23 | HKD 215,20 | -0,37 % | HKD 218,00 | HKD 218,40 | HKD 213,40 | 167,56K |
| 2026-07-22 | HKD 216,00 | +1,98 % | HKD 214,00 | HKD 216,80 | HKD 208,00 | 387,63K |
| 2026-07-21 | HKD 211,80 | -4,85 % | HKD 222,80 | HKD 226,80 | HKD 209,20 | 892,54K |
| 2026-07-20 | HKD 222,60 | +4,02 % | HKD 214,00 | HKD 225,00 | HKD 212,00 | 626,38K |
| 2026-07-17 | HKD 214,00 | -5,64 % | HKD 232,00 | HKD 232,00 | HKD 208,60 | 701,57K |
| 2026-07-16 | HKD 226,80 | +3,66 % | HKD 218,80 | HKD 232,00 | HKD 218,80 | 555,14K |
| 2026-07-15 | HKD 218,80 | +2,05 % | HKD 215,00 | HKD 222,80 | HKD 211,00 | 564,98K |
| 2026-07-14 | HKD 214,40 | +1,32 % | HKD 214,00 | HKD 214,60 | HKD 206,80 | 384,04K |
| 2026-07-13 | HKD 211,60 | +2,82 % | HKD 206,00 | HKD 216,20 | HKD 202,20 | 699,92K |
| 2026-07-10 | HKD 205,80 | +0,68 % | HKD 205,00 | HKD 207,80 | HKD 201,20 | 329,72K |
| 2026-07-09 | HKD 204,40 | -4,58 % | HKD 212,20 | HKD 214,00 | HKD 202,40 | 644,75K |
| 2026-07-08 | HKD 214,20 | +1,42 % | HKD 215,00 | HKD 217,00 | HKD 209,20 | 296,31K |
| 2026-07-07 | HKD 211,20 | -2,40 % | HKD 215,60 | HKD 218,00 | HKD 208,00 | 621,89K |
| 2026-07-06 | HKD 216,40 | -5,58 % | HKD 228,40 | HKD 228,40 | HKD 210,00 | 1,30M |
| 2026-07-03 | HKD 229,20 | +4,18 % | HKD 221,80 | HKD 229,20 | HKD 220,00 | 509,54K |
| 2026-07-02 | HKD 220,00 | -3,76 % | HKD 233,00 | HKD 242,00 | HKD 216,20 | 1,02M |
| 2026-06-30 | HKD 228,60 | -7,75 % | HKD 247,40 | HKD 247,40 | HKD 228,60 | 500,12K |
| 2026-06-29 | HKD 247,80 | +2,14 % | HKD 244,80 | HKD 256,80 | HKD 243,20 | 376,15K |
| 2026-06-26 | HKD 242,60 | -1,94 % | HKD 243,80 | HKD 245,40 | HKD 240,40 | 393,91K |
| 2026-06-25 | HKD 247,40 | -0,80 % | HKD 247,00 | HKD 252,80 | HKD 242,20 | 481,92K |
| 2026-06-24 | HKD 249,40 | -1,03 % | HKD 250,80 | HKD 254,20 | HKD 246,00 | 424,80K |
| 2026-06-23 | HKD 252,00 | +2,11 % | HKD 246,80 | HKD 256,20 | HKD 244,20 | 329,56K |
| 2026-06-22 | HKD 246,80 | -2,60 % | HKD 253,40 | HKD 253,40 | HKD 243,00 | 533,59K |
| 2026-06-18 | HKD 253,40 | -0,16 % | HKD 252,00 | HKD 255,40 | HKD 245,00 | 1,16M |
| 2026-06-17 | HKD 253,80 | -1,93 % | HKD 262,00 | HKD 262,00 | HKD 251,20 | 352,09K |
| 2026-06-16 | HKD 258,80 | -2,56 % | HKD 267,80 | HKD 267,80 | HKD 257,20 | 272,23K |
| 2026-06-15 | HKD 265,60 | -3,91 % | HKD 280,00 | HKD 280,00 | HKD 265,60 | 296,35K |
| 2026-06-12 | HKD 276,40 | +1,17 % | HKD 273,60 | HKD 282,20 | HKD 269,00 | 429,52K |
| 2026-06-11 | HKD 273,20 | +3,64 % | HKD 263,60 | HKD 277,00 | HKD 263,60 | 458,37K |
| 2026-06-10 | HKD 263,60 | +2,81 % | HKD 256,40 | HKD 264,40 | HKD 250,20 | 705,10K |
| 2026-06-09 | HKD 256,40 | -1,76 % | HKD 262,60 | HKD 265,40 | HKD 255,20 | 293,07K |
| 2026-06-08 | HKD 261,00 | -1,66 % | HKD 263,20 | HKD 274,00 | HKD 257,00 | 523,14K |
| 2026-06-05 | HKD 265,40 | 0,00 % | HKD 266,00 | HKD 269,00 | HKD 260,20 | 389,46K |
| 2026-06-04 | HKD 265,40 | -2,07 % | HKD 272,00 | HKD 273,00 | HKD 263,60 | 333,53K |
| 2026-06-03 | HKD 271,00 | -4,91 % | HKD 284,60 | HKD 284,60 | HKD 266,40 | 929,63K |
| 2026-06-02 | HKD 285,00 | -0,77 % | HKD 288,00 | HKD 288,80 | HKD 276,20 | 1,06M |
| 2026-06-01 | HKD 287,20 | +8,87 % | HKD 270,00 | HKD 289,00 | HKD 261,60 | 1,51M |
| 2026-05-29 | HKD 263,80 | +4,68 % | HKD 258,40 | HKD 270,80 | HKD 253,60 | 1,11M |
| 2026-05-28 | HKD 252,00 | -1,95 % | HKD 257,00 | HKD 261,00 | HKD 250,40 | 363,55K |
| 2026-05-27 | HKD 257,00 | -1,38 % | HKD 260,00 | HKD 260,20 | HKD 250,00 | 530,07K |
| 2026-05-26 | HKD 260,60 | -0,69 % | HKD 262,80 | HKD 265,40 | HKD 254,20 | 409,30K |