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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 78,85 | -3,31 % | HKD 79,05 | HKD 79,15 | HKD 77,00 | 490,50K |
| 2026-09-30 | HKD 81,55 | +2,45 % | HKD 79,50 | HKD 82,40 | HKD 78,90 | 2,63M |
| 2026-09-29 | HKD 79,60 | +8,82 % | HKD 75,00 | HKD 81,20 | HKD 75,00 | 4,26M |
| 2026-09-28 | HKD 73,15 | -2,40 % | HKD 75,00 | HKD 75,00 | HKD 72,30 | 2,24M |
| 2026-09-25 | HKD 74,95 | +1,22 % | HKD 74,20 | HKD 75,05 | HKD 72,75 | 600,50K |
| 2026-09-24 | HKD 74,05 | -5,67 % | HKD 78,50 | HKD 78,55 | HKD 73,25 | 1,39M |
| 2026-09-23 | HKD 78,50 | +0,26 % | HKD 78,50 | HKD 80,70 | HKD 77,40 | 1,02M |
| 2026-09-22 | HKD 78,30 | -1,94 % | HKD 79,20 | HKD 79,40 | HKD 76,95 | 1,18M |
| 2026-09-21 | HKD 79,85 | +10,83 % | HKD 73,90 | HKD 79,95 | HKD 72,75 | 2,76M |
| 2026-09-18 | HKD 72,05 | -1,23 % | HKD 75,00 | HKD 75,00 | HKD 71,40 | 2,55M |
| 2026-09-17 | HKD 72,95 | -0,41 % | HKD 72,70 | HKD 74,20 | HKD 71,90 | 1,58M |
| 2026-09-16 | HKD 73,25 | -1,81 % | HKD 74,50 | HKD 75,30 | HKD 72,60 | 1,50M |
| 2026-09-15 | HKD 74,60 | -0,47 % | HKD 75,20 | HKD 76,00 | HKD 73,95 | 827,04K |
| 2026-09-14 | HKD 74,95 | +2,60 % | HKD 73,05 | HKD 75,85 | HKD 72,15 | 1,26M |
| 2026-09-11 | HKD 73,05 | -0,68 % | HKD 73,50 | HKD 74,80 | HKD 71,00 | 2,62M |
| 2026-09-10 | HKD 73,55 | -3,73 % | HKD 76,65 | HKD 76,65 | HKD 72,90 | 2,10M |
| 2026-09-09 | HKD 76,40 | -3,90 % | HKD 78,55 | HKD 79,90 | HKD 75,90 | 1,98M |
| 2026-09-08 | HKD 79,50 | +1,79 % | HKD 78,55 | HKD 80,20 | HKD 76,35 | 895,82K |
| 2026-09-07 | HKD 78,10 | -2,07 % | HKD 80,45 | HKD 80,80 | HKD 77,15 | 863,71K |
| 2026-09-04 | HKD 79,75 | -0,99 % | HKD 81,35 | HKD 82,40 | HKD 79,30 | 1,65M |
| 2026-09-03 | HKD 80,55 | +3,60 % | HKD 77,50 | HKD 80,95 | HKD 77,25 | 2,03M |
| 2026-09-02 | HKD 77,75 | +3,46 % | HKD 76,95 | HKD 77,85 | HKD 74,85 | 1,11M |
| 2026-09-01 | HKD 75,15 | +0,13 % | HKD 75,80 | HKD 76,05 | HKD 73,35 | 1,82M |
| 2026-08-31 | HKD 75,05 | -4,39 % | HKD 77,80 | HKD 77,80 | HKD 74,40 | 2,77M |
| 2026-08-28 | HKD 78,50 | -0,25 % | HKD 79,10 | HKD 79,15 | HKD 76,20 | 1,86M |
| 2026-08-27 | HKD 78,70 | -1,75 % | HKD 80,80 | HKD 80,80 | HKD 76,95 | 2,20M |
| 2026-08-26 | HKD 80,10 | -0,44 % | HKD 80,00 | HKD 84,30 | HKD 79,35 | 2,48M |
| 2026-08-25 | HKD 80,45 | +0,19 % | HKD 81,90 | HKD 82,00 | HKD 78,80 | 1,43M |
| 2026-08-24 | HKD 80,30 | 0,00 % | HKD 80,30 | HKD 83,20 | HKD 79,10 | 2,07M |
| 2026-08-21 | HKD 80,30 | +3,28 % | HKD 78,75 | HKD 83,25 | HKD 77,00 | 2,57M |
| 2026-08-20 | HKD 77,75 | +0,91 % | HKD 78,80 | HKD 83,05 | HKD 77,35 | 3,46M |
| 2026-08-19 | HKD 77,05 | -1,28 % | HKD 78,10 | HKD 79,75 | HKD 76,45 | 1,22M |
| 2026-08-18 | HKD 78,05 | +0,90 % | HKD 77,35 | HKD 78,50 | HKD 75,20 | 1,09M |
| 2026-08-17 | HKD 77,35 | -1,02 % | HKD 78,55 | HKD 78,55 | HKD 75,15 | 1,49M |
| 2026-08-14 | HKD 78,15 | -1,26 % | HKD 79,70 | HKD 79,70 | HKD 77,05 | 1,17M |
| 2026-08-13 | HKD 79,15 | -2,04 % | HKD 81,65 | HKD 82,35 | HKD 78,50 | 2,30M |
| 2026-08-12 | HKD 80,80 | -2,24 % | HKD 83,00 | HKD 84,20 | HKD 80,25 | 1,44M |
| 2026-08-11 | HKD 82,65 | +0,92 % | HKD 82,20 | HKD 84,80 | HKD 80,40 | 3,33M |
| 2026-08-10 | HKD 81,90 | +0,06 % | HKD 82,20 | HKD 84,75 | HKD 81,45 | 2,98M |
| 2026-08-07 | HKD 81,85 | +6,37 % | HKD 78,75 | HKD 82,80 | HKD 77,35 | 1,99M |
| 2026-08-06 | HKD 76,95 | -1,41 % | HKD 78,15 | HKD 80,25 | HKD 76,00 | 1,72M |
| 2026-08-05 | HKD 78,05 | +2,63 % | HKD 77,00 | HKD 79,25 | HKD 75,30 | 3,04M |
| 2026-08-04 | HKD 76,05 | +2,36 % | HKD 74,55 | HKD 77,15 | HKD 74,55 | 2,39M |
| 2026-08-03 | HKD 74,30 | +1,64 % | HKD 74,85 | HKD 74,95 | HKD 71,45 | 2,38M |
| 2026-07-31 | HKD 73,10 | +0,21 % | HKD 72,95 | HKD 75,80 | HKD 71,50 | 2,49M |
| 2026-07-30 | HKD 72,95 | -3,06 % | HKD 76,90 | HKD 76,90 | HKD 71,15 | 2,11M |
| 2026-07-29 | HKD 75,25 | -3,59 % | HKD 79,10 | HKD 79,10 | HKD 72,80 | 4,90M |
| 2026-07-28 | HKD 78,05 | -5,16 % | HKD 82,85 | HKD 83,00 | HKD 75,30 | 6,27M |
| 2026-07-27 | HKD 82,30 | -0,60 % | HKD 82,95 | HKD 84,45 | HKD 79,90 | 1,90M |
| 2026-07-24 | HKD 82,80 | -3,16 % | HKD 84,90 | HKD 86,80 | HKD 81,65 | 1,74M |
| 2026-07-23 | HKD 85,50 | +2,27 % | HKD 83,60 | HKD 87,05 | HKD 81,85 | 1,44M |
| 2026-07-22 | HKD 83,60 | -3,91 % | HKD 87,00 | HKD 88,50 | HKD 83,00 | 2,08M |
| 2026-07-21 | HKD 87,00 | -0,23 % | HKD 88,25 | HKD 88,80 | HKD 83,25 | 1,55M |
| 2026-07-20 | HKD 87,20 | +6,80 % | HKD 83,40 | HKD 88,35 | HKD 82,50 | 2,51M |
| 2026-07-17 | HKD 81,65 | -5,00 % | HKD 86,10 | HKD 88,20 | HKD 80,20 | 4,56M |
| 2026-07-16 | HKD 85,95 | -1,32 % | HKD 88,60 | HKD 88,70 | HKD 84,20 | 3,60M |
| 2026-07-15 | HKD 87,10 | +7,86 % | HKD 81,35 | HKD 88,50 | HKD 81,35 | 5,86M |
| 2026-07-14 | HKD 80,75 | -1,34 % | HKD 81,30 | HKD 82,90 | HKD 79,20 | 4,49M |
| 2026-07-13 | HKD 81,85 | -2,68 % | HKD 83,85 | HKD 87,85 | HKD 79,90 | 5,25M |
| 2026-07-10 | HKD 84,10 | -0,18 % | HKD 84,25 | HKD 87,60 | HKD 81,75 | 6,51M |
| 2026-07-09 | HKD 84,25 | +0,36 % | HKD 88,00 | HKD 88,65 | HKD 80,00 | 4,96M |
| 2026-07-08 | HKD 83,95 | -0,71 % | HKD 80,05 | HKD 86,90 | HKD 80,05 | 4,12M |
| 2026-07-07 | HKD 84,55 | -2,65 % | HKD 86,90 | HKD 89,75 | HKD 83,35 | 6,07M |
| 2026-07-06 | HKD 86,85 | +6,76 % | HKD 81,85 | HKD 89,70 | HKD 81,85 | 7,64M |
| 2026-07-03 | HKD 81,35 | +8,54 % | HKD 76,30 | HKD 81,60 | HKD 74,95 | 4,50M |
| 2026-07-02 | HKD 74,95 | +5,94 % | HKD 75,00 | HKD 78,60 | HKD 74,30 | 5,84M |
| 2026-06-30 | HKD 70,75 | -3,21 % | HKD 73,00 | HKD 73,35 | HKD 70,00 | 4,04M |
| 2026-06-29 | HKD 73,10 | +14,13 % | HKD 66,00 | HKD 74,25 | HKD 65,05 | 5,81M |
| 2026-06-26 | HKD 64,05 | +1,91 % | HKD 62,85 | HKD 66,80 | HKD 61,90 | 3,63M |
| 2026-06-25 | HKD 62,85 | +3,03 % | HKD 60,70 | HKD 64,00 | HKD 59,15 | 4,84M |
| 2026-06-24 | HKD 61,00 | +3,39 % | HKD 61,00 | HKD 63,00 | HKD 59,45 | 3,96M |
| 2026-06-23 | HKD 59,00 | +4,06 % | HKD 58,00 | HKD 61,20 | HKD 57,70 | 4,05M |
| 2026-06-22 | HKD 56,70 | -1,39 % | HKD 58,00 | HKD 59,45 | HKD 54,75 | 2,08M |
| 2026-06-18 | HKD 57,50 | +2,86 % | HKD 55,90 | HKD 58,70 | HKD 55,50 | 3,15M |
| 2026-06-17 | HKD 55,90 | -0,71 % | HKD 56,70 | HKD 58,45 | HKD 55,35 | 2,28M |
| 2026-06-16 | HKD 56,30 | -3,26 % | HKD 58,50 | HKD 58,75 | HKD 55,45 | 1,67M |
| 2026-06-15 | HKD 58,20 | -0,68 % | HKD 59,70 | HKD 60,65 | HKD 58,20 | 2,24M |
| 2026-06-12 | HKD 58,60 | +5,49 % | HKD 56,60 | HKD 59,50 | HKD 54,60 | 3,51M |
| 2026-06-11 | HKD 55,55 | +0,27 % | HKD 55,80 | HKD 55,80 | HKD 52,60 | 3,14M |
| 2026-06-10 | HKD 55,40 | +0,27 % | HKD 55,30 | HKD 56,35 | HKD 53,75 | 1,03M |
| 2026-06-09 | HKD 55,25 | -1,25 % | HKD 56,60 | HKD 58,30 | HKD 53,50 | 1,44M |
| 2026-06-08 | HKD 55,95 | -4,20 % | HKD 58,00 | HKD 58,50 | HKD 55,10 | 2,12M |
| 2026-06-05 | HKD 58,40 | -1,10 % | HKD 60,95 | HKD 62,70 | HKD 57,85 | 3,56M |
| 2026-06-04 | HKD 59,05 | -0,67 % | HKD 60,35 | HKD 61,85 | HKD 58,75 | 2,18M |
| 2026-06-03 | HKD 59,45 | -0,34 % | HKD 59,65 | HKD 60,00 | HKD 57,60 | 1,95M |
| 2026-06-02 | HKD 59,65 | -1,65 % | HKD 60,75 | HKD 60,75 | HKD 57,50 | 1,47M |
| 2026-06-01 | HKD 60,65 | -1,86 % | HKD 64,00 | HKD 64,30 | HKD 59,85 | 2,50M |
| 2026-05-29 | HKD 61,80 | +6,64 % | HKD 60,00 | HKD 64,00 | HKD 58,60 | 3,02M |
| 2026-05-28 | HKD 57,95 | -2,61 % | HKD 59,30 | HKD 60,10 | HKD 57,45 | 2,30M |
| 2026-05-27 | HKD 59,50 | -1,65 % | HKD 60,00 | HKD 61,05 | HKD 58,70 | 2,20M |