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 220,40 | -0,18 % | HKD 222,00 | HKD 223,80 | HKD 218,00 | 1,59M |
| 2026-09-29 | HKD 220,80 | +1,10 % | HKD 216,00 | HKD 223,20 | HKD 214,00 | 1,56M |
| 2026-09-28 | HKD 218,40 | -1,89 % | HKD 217,80 | HKD 219,80 | HKD 214,20 | 1,52M |
| 2026-09-25 | HKD 222,60 | -0,27 % | HKD 218,00 | HKD 224,80 | HKD 218,00 | 289,60K |
| 2026-09-24 | HKD 223,20 | -2,02 % | HKD 226,00 | HKD 227,80 | HKD 220,00 | 1,78M |
| 2026-09-23 | HKD 227,80 | -0,26 % | HKD 233,80 | HKD 234,80 | HKD 226,40 | 1,27M |
| 2026-09-22 | HKD 228,40 | -2,48 % | HKD 238,00 | HKD 238,00 | HKD 224,00 | 3,45M |
| 2026-09-21 | HKD 234,20 | -6,62 % | HKD 248,60 | HKD 250,60 | HKD 230,20 | 4,80M |
| 2026-09-18 | HKD 250,80 | +1,62 % | HKD 253,60 | HKD 256,00 | HKD 246,20 | 1,85M |
| 2026-09-17 | HKD 246,80 | -3,82 % | HKD 252,60 | HKD 253,80 | HKD 238,60 | 2,90M |
| 2026-09-16 | HKD 256,60 | +3,72 % | HKD 249,80 | HKD 256,60 | HKD 245,80 | 1,81M |
| 2026-09-15 | HKD 247,40 | -4,18 % | HKD 258,20 | HKD 258,20 | HKD 243,80 | 4,47M |
| 2026-09-14 | HKD 258,20 | -3,15 % | HKD 260,00 | HKD 267,80 | HKD 256,20 | 1,26M |
| 2026-09-11 | HKD 266,60 | -1,62 % | HKD 256,80 | HKD 268,40 | HKD 253,40 | 2,25M |
| 2026-09-10 | HKD 271,00 | -1,95 % | HKD 276,00 | HKD 276,40 | HKD 268,40 | 1,48M |
| 2026-09-09 | HKD 276,40 | +3,91 % | HKD 266,00 | HKD 280,60 | HKD 265,80 | 2,09M |
| 2026-09-08 | HKD 266,00 | +2,86 % | HKD 261,00 | HKD 270,60 | HKD 261,00 | 1,48M |
| 2026-09-07 | HKD 258,60 | -0,39 % | HKD 255,80 | HKD 267,40 | HKD 255,00 | 1,45M |
| 2026-09-04 | HKD 259,60 | +0,46 % | HKD 266,00 | HKD 266,20 | HKD 254,80 | 2,09M |
| 2026-09-03 | HKD 258,40 | +1,41 % | HKD 258,00 | HKD 267,60 | HKD 256,80 | 1,58M |
| 2026-09-02 | HKD 254,80 | -0,16 % | HKD 245,80 | HKD 256,40 | HKD 236,80 | 4,47M |
| 2026-09-01 | HKD 255,20 | -0,39 % | HKD 260,00 | HKD 267,00 | HKD 253,80 | 2,51M |
| 2026-08-31 | HKD 256,20 | -6,29 % | HKD 256,00 | HKD 259,00 | HKD 246,40 | 4,12M |
| 2026-08-28 | HKD 273,40 | +7,72 % | HKD 255,40 | HKD 274,20 | HKD 252,20 | 2,88M |
| 2026-08-27 | HKD 253,80 | -0,94 % | HKD 256,00 | HKD 261,40 | HKD 252,20 | 1,84M |
| 2026-08-26 | HKD 256,20 | +1,51 % | HKD 254,00 | HKD 267,80 | HKD 251,00 | 2,27M |
| 2026-08-25 | HKD 252,40 | +0,32 % | HKD 251,60 | HKD 256,60 | HKD 249,00 | 1,89M |
| 2026-08-24 | HKD 251,60 | -3,53 % | HKD 266,40 | HKD 268,00 | HKD 246,00 | 4,39M |
| 2026-08-21 | HKD 260,80 | +5,59 % | HKD 251,00 | HKD 261,00 | HKD 247,00 | 2,15M |
| 2026-08-20 | HKD 247,00 | +7,30 % | HKD 246,00 | HKD 255,60 | HKD 244,20 | 2,99M |
| 2026-08-19 | HKD 230,20 | -0,17 % | HKD 225,00 | HKD 239,00 | HKD 221,40 | 2,86M |
| 2026-08-18 | HKD 230,60 | +4,34 % | HKD 222,00 | HKD 231,40 | HKD 221,00 | 1,99M |
| 2026-08-17 | HKD 221,00 | +2,98 % | HKD 221,00 | HKD 226,80 | HKD 219,00 | 3,32M |
| 2026-08-14 | HKD 214,60 | +14,64 % | HKD 192,00 | HKD 216,00 | HKD 188,10 | 6,78M |
| 2026-08-13 | HKD 187,20 | -7,69 % | HKD 204,00 | HKD 205,00 | HKD 184,90 | 4,94M |
| 2026-08-12 | HKD 202,80 | +1,30 % | HKD 205,00 | HKD 206,00 | HKD 200,20 | 1,64M |
| 2026-08-11 | HKD 200,20 | -5,57 % | HKD 215,80 | HKD 219,20 | HKD 197,70 | 4,92M |
| 2026-08-10 | HKD 212,00 | -0,84 % | HKD 210,60 | HKD 214,40 | HKD 206,60 | 3,52M |
| 2026-08-07 | HKD 213,80 | +3,99 % | HKD 205,60 | HKD 216,20 | HKD 201,00 | 3,06M |
| 2026-08-06 | HKD 205,60 | +0,10 % | HKD 213,00 | HKD 218,80 | HKD 202,40 | 5,78M |
| 2026-08-05 | HKD 205,40 | +13,11 % | HKD 186,00 | HKD 206,00 | HKD 184,70 | 4,51M |
| 2026-08-04 | HKD 181,60 | +2,02 % | HKD 180,00 | HKD 181,90 | HKD 175,60 | 2,13M |
| 2026-08-03 | HKD 178,00 | +1,19 % | HKD 175,90 | HKD 178,70 | HKD 171,10 | 1,71M |
| 2026-07-31 | HKD 175,90 | +0,34 % | HKD 179,80 | HKD 181,00 | HKD 172,00 | 3,05M |
| 2026-07-30 | HKD 175,30 | -0,40 % | HKD 179,00 | HKD 185,20 | HKD 174,40 | 3,09M |
| 2026-07-29 | HKD 176,00 | +2,44 % | HKD 172,60 | HKD 176,70 | HKD 169,00 | 2,23M |
| 2026-07-28 | HKD 171,80 | +0,94 % | HKD 165,00 | HKD 174,80 | HKD 165,00 | 1,90M |
| 2026-07-27 | HKD 170,20 | +1,61 % | HKD 173,00 | HKD 173,70 | HKD 167,50 | 1,89M |
| 2026-07-24 | HKD 167,50 | -4,39 % | HKD 169,90 | HKD 169,90 | HKD 164,30 | 2,41M |
| 2026-07-23 | HKD 175,20 | +1,62 % | HKD 171,00 | HKD 182,60 | HKD 169,20 | 4,29M |
| 2026-07-22 | HKD 172,40 | +9,32 % | HKD 161,00 | HKD 174,50 | HKD 161,00 | 4,53M |
| 2026-07-21 | HKD 157,70 | +10,67 % | HKD 141,70 | HKD 158,60 | HKD 141,70 | 2,90M |
| 2026-07-20 | HKD 142,50 | +3,79 % | HKD 138,80 | HKD 142,50 | HKD 136,40 | 1,54M |
| 2026-07-17 | HKD 137,30 | -4,79 % | HKD 142,00 | HKD 142,00 | HKD 133,30 | 2,10M |
| 2026-07-16 | HKD 144,20 | +1,19 % | HKD 142,50 | HKD 146,60 | HKD 140,50 | 1,70M |
| 2026-07-15 | HKD 142,50 | -4,17 % | HKD 149,40 | HKD 150,80 | HKD 140,80 | 3,02M |
| 2026-07-14 | HKD 148,70 | +6,52 % | HKD 138,40 | HKD 149,60 | HKD 135,40 | 3,11M |
| 2026-07-13 | HKD 139,60 | +0,50 % | HKD 137,20 | HKD 142,00 | HKD 134,60 | 1,93M |
| 2026-07-10 | HKD 138,90 | +1,39 % | HKD 140,60 | HKD 143,00 | HKD 136,50 | 2,04M |
| 2026-07-09 | HKD 137,00 | -3,11 % | HKD 139,30 | HKD 139,30 | HKD 131,30 | 2,92M |
| 2026-07-08 | HKD 141,40 | +1,14 % | HKD 138,40 | HKD 144,80 | HKD 137,00 | 2,19M |
| 2026-07-07 | HKD 139,80 | -4,38 % | HKD 143,50 | HKD 145,70 | HKD 138,30 | 1,87M |
| 2026-07-06 | HKD 146,20 | +1,95 % | HKD 144,60 | HKD 149,80 | HKD 143,50 | 2,36M |
| 2026-07-03 | HKD 143,40 | +5,05 % | HKD 143,00 | HKD 149,40 | HKD 141,00 | 4,76M |
| 2026-07-02 | HKD 136,50 | +11,43 % | HKD 134,00 | HKD 143,90 | HKD 130,10 | 6,00M |
| 2026-06-30 | HKD 122,50 | -0,49 % | HKD 119,00 | HKD 123,60 | HKD 117,40 | 1,99M |
| 2026-06-29 | HKD 123,10 | +6,03 % | HKD 118,00 | HKD 124,50 | HKD 117,00 | 2,43M |
| 2026-06-26 | HKD 116,10 | -1,78 % | HKD 120,20 | HKD 120,20 | HKD 110,00 | 4,42M |
| 2026-06-25 | HKD 118,20 | -8,30 % | HKD 123,40 | HKD 125,40 | HKD 115,60 | 4,30M |
| 2026-06-24 | HKD 128,90 | -1,38 % | HKD 130,00 | HKD 131,70 | HKD 126,00 | 1,87M |
| 2026-06-23 | HKD 130,70 | -8,79 % | HKD 143,00 | HKD 143,00 | HKD 130,30 | 2,26M |
| 2026-06-22 | HKD 143,30 | -2,45 % | HKD 144,80 | HKD 146,00 | HKD 138,10 | 2,26M |
| 2026-06-18 | HKD 146,90 | -7,03 % | HKD 154,20 | HKD 155,50 | HKD 144,10 | 3,95M |
| 2026-06-17 | HKD 158,00 | +0,51 % | HKD 157,30 | HKD 161,40 | HKD 156,00 | 786,11K |
| 2026-06-16 | HKD 157,20 | -2,00 % | HKD 161,00 | HKD 163,80 | HKD 155,50 | 1,06M |
| 2026-06-15 | HKD 160,40 | +6,72 % | HKD 157,60 | HKD 162,40 | HKD 157,60 | 2,89M |
| 2026-06-12 | HKD 150,30 | +8,76 % | HKD 144,00 | HKD 151,50 | HKD 141,80 | 2,82M |
| 2026-06-11 | HKD 138,20 | +1,10 % | HKD 132,70 | HKD 138,20 | HKD 131,40 | 2,44M |
| 2026-06-10 | HKD 136,70 | -2,77 % | HKD 137,00 | HKD 138,00 | HKD 132,40 | 1,78M |
| 2026-06-09 | HKD 140,60 | +2,48 % | HKD 137,20 | HKD 141,60 | HKD 134,90 | 1,71M |
| 2026-06-08 | HKD 137,20 | -6,54 % | HKD 140,10 | HKD 142,50 | HKD 135,90 | 3,03M |
| 2026-06-05 | HKD 146,80 | -2,46 % | HKD 149,10 | HKD 151,50 | HKD 145,30 | 1,28M |
| 2026-06-04 | HKD 150,50 | -3,15 % | HKD 153,30 | HKD 153,30 | HKD 148,30 | 1,34M |
| 2026-06-03 | HKD 155,40 | -0,77 % | HKD 154,30 | HKD 157,80 | HKD 151,70 | 1,34M |
| 2026-06-02 | HKD 156,60 | +4,33 % | HKD 151,10 | HKD 156,70 | HKD 148,40 | 1,70M |
| 2026-06-01 | HKD 150,10 | -0,07 % | HKD 150,20 | HKD 151,90 | HKD 147,10 | 1,47M |
| 2026-05-29 | HKD 150,20 | +0,13 % | HKD 154,30 | HKD 154,90 | HKD 147,90 | 2,13M |
| 2026-05-28 | HKD 150,00 | -6,43 % | HKD 156,80 | HKD 157,00 | HKD 146,30 | 3,09M |
| 2026-05-27 | HKD 160,30 | -2,20 % | HKD 165,30 | HKD 166,40 | HKD 159,10 | 1,32M |
| 2026-05-26 | HKD 163,90 | +3,41 % | HKD 158,60 | HKD 165,60 | HKD 155,70 | 1,37M |