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 141,80 | +2,01 % | HKD 140,90 | HKD 144,60 | HKD 139,30 | 3,39M |
| 2026-09-29 | HKD 139,00 | +0,07 % | HKD 136,10 | HKD 139,50 | HKD 135,30 | 4,75M |
| 2026-09-28 | HKD 138,90 | -2,94 % | HKD 140,00 | HKD 140,00 | HKD 136,30 | 5,26M |
| 2026-09-25 | HKD 143,10 | +0,99 % | HKD 142,00 | HKD 143,10 | HKD 139,60 | 1,82M |
| 2026-09-24 | HKD 141,70 | -3,34 % | HKD 145,00 | HKD 145,00 | HKD 138,70 | 6,32M |
| 2026-09-23 | HKD 146,60 | -0,20 % | HKD 150,80 | HKD 150,80 | HKD 144,00 | 4,21M |
| 2026-09-22 | HKD 146,90 | -5,10 % | HKD 155,50 | HKD 155,80 | HKD 145,60 | 7,09M |
| 2026-09-21 | HKD 154,80 | -2,70 % | HKD 159,10 | HKD 160,50 | HKD 152,90 | 5,05M |
| 2026-09-18 | HKD 159,10 | +2,65 % | HKD 158,60 | HKD 160,90 | HKD 155,00 | 6,15M |
| 2026-09-17 | HKD 155,00 | -4,08 % | HKD 161,60 | HKD 161,60 | HKD 150,50 | 7,53M |
| 2026-09-16 | HKD 161,60 | +3,72 % | HKD 155,80 | HKD 163,00 | HKD 153,30 | 5,86M |
| 2026-09-15 | HKD 155,80 | -3,05 % | HKD 160,70 | HKD 160,70 | HKD 152,90 | 5,76M |
| 2026-09-14 | HKD 160,70 | +0,37 % | HKD 156,00 | HKD 165,00 | HKD 155,40 | 4,99M |
| 2026-09-11 | HKD 160,10 | -2,56 % | HKD 159,50 | HKD 161,70 | HKD 156,50 | 5,47M |
| 2026-09-10 | HKD 164,30 | +0,67 % | HKD 163,20 | HKD 165,80 | HKD 162,30 | 4,14M |
| 2026-09-09 | HKD 163,20 | +2,00 % | HKD 160,80 | HKD 166,50 | HKD 158,10 | 6,29M |
| 2026-09-08 | HKD 160,00 | +0,19 % | HKD 160,00 | HKD 166,20 | HKD 159,80 | 4,66M |
| 2026-09-07 | HKD 159,70 | -1,96 % | HKD 159,80 | HKD 165,00 | HKD 156,50 | 4,85M |
| 2026-09-04 | HKD 162,90 | +1,69 % | HKD 166,80 | HKD 167,70 | HKD 161,50 | 7,08M |
| 2026-09-03 | HKD 160,20 | +7,09 % | HKD 155,00 | HKD 162,70 | HKD 153,20 | 9,26M |
| 2026-09-02 | HKD 149,60 | -1,12 % | HKD 145,00 | HKD 150,00 | HKD 141,30 | 8,69M |
| 2026-09-01 | HKD 151,30 | -0,46 % | HKD 152,10 | HKD 159,20 | HKD 150,80 | 4,41M |
| 2026-08-31 | HKD 152,00 | -5,71 % | HKD 147,80 | HKD 153,40 | HKD 144,20 | 13,43M |
| 2026-08-28 | HKD 161,20 | +3,40 % | HKD 155,90 | HKD 163,20 | HKD 153,90 | 6,25M |
| 2026-08-27 | HKD 155,90 | -1,70 % | HKD 157,90 | HKD 161,80 | HKD 155,10 | 4,63M |
| 2026-08-26 | HKD 158,60 | -0,56 % | HKD 159,00 | HKD 165,00 | HKD 156,30 | 6,49M |
| 2026-08-25 | HKD 159,50 | +0,06 % | HKD 162,20 | HKD 166,80 | HKD 154,20 | 10,90M |
| 2026-08-24 | HKD 159,40 | -0,56 % | HKD 165,00 | HKD 165,80 | HKD 156,80 | 13,80M |
| 2026-08-21 | HKD 160,30 | +8,09 % | HKD 154,20 | HKD 162,10 | HKD 152,00 | 13,39M |
| 2026-08-20 | HKD 148,30 | +11,25 % | HKD 145,00 | HKD 155,40 | HKD 144,10 | 20,55M |
| 2026-08-19 | HKD 133,30 | -3,27 % | HKD 134,00 | HKD 137,50 | HKD 130,30 | 6,40M |
| 2026-08-18 | HKD 137,80 | +2,00 % | HKD 141,80 | HKD 141,80 | HKD 134,40 | 9,54M |
| 2026-08-17 | HKD 135,10 | +5,96 % | HKD 132,20 | HKD 136,00 | HKD 130,40 | 7,50M |
| 2026-08-14 | HKD 127,50 | -0,55 % | HKD 125,20 | HKD 130,30 | HKD 123,90 | 8,02M |
| 2026-08-13 | HKD 128,20 | -5,46 % | HKD 137,10 | HKD 137,70 | HKD 126,50 | 9,48M |
| 2026-08-12 | HKD 135,60 | +1,35 % | HKD 137,40 | HKD 137,80 | HKD 133,70 | 5,82M |
| 2026-08-11 | HKD 133,80 | -7,08 % | HKD 148,50 | HKD 149,00 | HKD 133,10 | 14,76M |
| 2026-08-10 | HKD 144,00 | +5,03 % | HKD 138,40 | HKD 146,20 | HKD 136,70 | 20,39M |
| 2026-08-07 | HKD 137,10 | +4,34 % | HKD 131,40 | HKD 140,00 | HKD 128,20 | 12,19M |
| 2026-08-06 | HKD 131,40 | +1,86 % | HKD 139,00 | HKD 139,00 | HKD 129,30 | 16,93M |
| 2026-08-05 | HKD 129,00 | +10,16 % | HKD 118,60 | HKD 131,30 | HKD 118,20 | 12,75M |
| 2026-08-04 | HKD 117,10 | +0,09 % | HKD 117,00 | HKD 118,60 | HKD 115,00 | 3,15M |
| 2026-08-03 | HKD 117,00 | -1,02 % | HKD 118,20 | HKD 118,20 | HKD 112,70 | 4,46M |
| 2026-07-31 | HKD 118,20 | 0,00 % | HKD 120,60 | HKD 123,80 | HKD 115,70 | 8,35M |
| 2026-07-30 | HKD 118,20 | +0,42 % | HKD 120,70 | HKD 125,70 | HKD 116,50 | 14,24M |
| 2026-07-29 | HKD 117,70 | +3,06 % | HKD 113,50 | HKD 117,90 | HKD 112,10 | 5,22M |
| 2026-07-28 | HKD 114,20 | -3,63 % | HKD 115,10 | HKD 116,50 | HKD 112,70 | 4,56M |
| 2026-07-27 | HKD 118,50 | +3,04 % | HKD 120,00 | HKD 120,80 | HKD 115,50 | 8,75M |
| 2026-07-24 | HKD 115,00 | -3,77 % | HKD 113,00 | HKD 116,00 | HKD 112,00 | 8,11M |
| 2026-07-23 | HKD 119,50 | +1,10 % | HKD 120,00 | HKD 125,00 | HKD 117,10 | 11,60M |
| 2026-07-22 | HKD 118,20 | +9,24 % | HKD 112,90 | HKD 124,90 | HKD 111,60 | 26,10M |
| 2026-07-21 | HKD 108,20 | +10,46 % | HKD 99,30 | HKD 110,00 | HKD 98,60 | 10,21M |
| 2026-07-20 | HKD 97,95 | +1,50 % | HKD 95,55 | HKD 98,50 | HKD 93,10 | 6,12M |
| 2026-07-17 | HKD 96,50 | -6,76 % | HKD 100,20 | HKD 102,60 | HKD 93,65 | 8,10M |
| 2026-07-16 | HKD 103,50 | +4,33 % | HKD 101,70 | HKD 107,40 | HKD 99,60 | 7,17M |
| 2026-07-15 | HKD 99,20 | -3,69 % | HKD 104,90 | HKD 104,90 | HKD 98,75 | 5,76M |
| 2026-07-14 | HKD 103,00 | +5,64 % | HKD 94,80 | HKD 104,20 | HKD 93,20 | 6,89M |
| 2026-07-13 | HKD 97,50 | -0,81 % | HKD 95,75 | HKD 97,85 | HKD 95,00 | 3,84M |
| 2026-07-10 | HKD 98,30 | -1,40 % | HKD 100,50 | HKD 103,50 | HKD 96,90 | 7,02M |
| 2026-07-09 | HKD 99,70 | -4,41 % | HKD 100,10 | HKD 101,70 | HKD 95,30 | 11,26M |
| 2026-07-08 | HKD 104,30 | -1,23 % | HKD 103,00 | HKD 108,50 | HKD 100,80 | 5,62M |
| 2026-07-07 | HKD 105,60 | -1,95 % | HKD 103,20 | HKD 106,40 | HKD 102,00 | 7,79M |
| 2026-07-06 | HKD 107,70 | +0,19 % | HKD 109,10 | HKD 113,00 | HKD 106,00 | 7,26M |
| 2026-07-03 | HKD 107,50 | +14,00 % | HKD 100,00 | HKD 112,10 | HKD 100,00 | 19,70M |
| 2026-07-02 | HKD 94,30 | +6,55 % | HKD 91,50 | HKD 98,30 | HKD 90,35 | 11,55M |
| 2026-06-30 | HKD 88,50 | -4,84 % | HKD 89,25 | HKD 89,65 | HKD 84,20 | 9,94M |
| 2026-06-29 | HKD 93,00 | -0,80 % | HKD 94,00 | HKD 96,00 | HKD 92,90 | 6,91M |
| 2026-06-26 | HKD 93,75 | +0,86 % | HKD 94,00 | HKD 95,00 | HKD 89,40 | 7,01M |
| 2026-06-25 | HKD 92,95 | -7,05 % | HKD 96,60 | HKD 96,60 | HKD 91,60 | 9,19M |
| 2026-06-24 | HKD 100,00 | +0,45 % | HKD 98,00 | HKD 100,70 | HKD 92,95 | 9,10M |
| 2026-06-23 | HKD 99,55 | -6,88 % | HKD 108,10 | HKD 108,10 | HKD 98,50 | 5,23M |
| 2026-06-22 | HKD 106,90 | -2,46 % | HKD 107,50 | HKD 109,00 | HKD 102,80 | 9,48M |
| 2026-06-18 | HKD 109,60 | -7,12 % | HKD 118,00 | HKD 118,00 | HKD 109,30 | 29,31M |
| 2026-06-17 | HKD 118,00 | -1,34 % | HKD 120,70 | HKD 122,00 | HKD 115,50 | 6,49M |
| 2026-06-16 | HKD 119,60 | -1,56 % | HKD 121,50 | HKD 123,30 | HKD 118,00 | 10,22M |
| 2026-06-15 | HKD 121,50 | +15,06 % | HKD 115,00 | HKD 122,90 | HKD 114,30 | 20,86M |
| 2026-06-12 | HKD 105,60 | +3,33 % | HKD 106,20 | HKD 110,80 | HKD 101,10 | 13,24M |
| 2026-06-11 | HKD 102,20 | -1,06 % | HKD 100,20 | HKD 103,30 | HKD 98,40 | 7,16M |
| 2026-06-10 | HKD 103,30 | -4,79 % | HKD 104,40 | HKD 104,40 | HKD 98,35 | 9,44M |
| 2026-06-09 | HKD 108,50 | +1,40 % | HKD 110,00 | HKD 110,00 | HKD 105,30 | 5,64M |
| 2026-06-08 | HKD 107,00 | -8,78 % | HKD 113,60 | HKD 113,60 | HKD 105,10 | 15,09M |
| 2026-06-05 | HKD 117,30 | -1,84 % | HKD 119,50 | HKD 120,30 | HKD 116,20 | 4,23M |
| 2026-06-04 | HKD 119,50 | -4,40 % | HKD 123,20 | HKD 124,80 | HKD 118,30 | 6,85M |
| 2026-06-03 | HKD 125,00 | -2,04 % | HKD 127,00 | HKD 128,20 | HKD 124,50 | 4,24M |
| 2026-06-02 | HKD 127,60 | -1,62 % | HKD 130,10 | HKD 130,10 | HKD 122,80 | 7,59M |
| 2026-06-01 | HKD 129,70 | 0,00 % | HKD 131,30 | HKD 133,90 | HKD 129,40 | 4,83M |
| 2026-05-29 | HKD 129,70 | +1,73 % | HKD 134,00 | HKD 134,00 | HKD 128,60 | 18,34M |
| 2026-05-28 | HKD 127,50 | -6,46 % | HKD 134,00 | HKD 134,00 | HKD 125,20 | 6,79M |
| 2026-05-27 | HKD 136,30 | -1,80 % | HKD 138,00 | HKD 138,50 | HKD 132,60 | 4,42M |
| 2026-05-26 | HKD 138,80 | -0,14 % | HKD 139,00 | HKD 141,90 | HKD 136,10 | 5,88M |