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 82,00 | +5,06 % | HKD 78,05 | HKD 82,35 | HKD 78,00 | 5,50M |
| 2026-09-29 | HKD 78,05 | -1,51 % | HKD 80,00 | HKD 80,50 | HKD 75,85 | 6,27M |
| 2026-09-28 | HKD 79,25 | -2,16 % | HKD 80,20 | HKD 81,40 | HKD 78,05 | 2,40M |
| 2026-09-25 | HKD 81,00 | +1,82 % | HKD 79,60 | HKD 81,55 | HKD 78,70 | 2,43M |
| 2026-09-24 | HKD 79,55 | -1,00 % | HKD 80,35 | HKD 80,40 | HKD 78,10 | 6,83M |
| 2026-09-23 | HKD 80,35 | -0,25 % | HKD 81,75 | HKD 81,75 | HKD 79,50 | 4,77M |
| 2026-09-22 | HKD 80,55 | -0,19 % | HKD 81,50 | HKD 81,85 | HKD 79,45 | 4,33M |
| 2026-09-21 | HKD 80,70 | +4,81 % | HKD 77,40 | HKD 81,00 | HKD 76,80 | 7,17M |
| 2026-09-18 | HKD 77,00 | +0,65 % | HKD 77,70 | HKD 78,70 | HKD 76,75 | 5,66M |
| 2026-09-17 | HKD 76,50 | +2,20 % | HKD 75,20 | HKD 77,80 | HKD 74,95 | 3,38M |
| 2026-09-16 | HKD 74,85 | -0,40 % | HKD 74,20 | HKD 76,60 | HKD 73,80 | 2,62M |
| 2026-09-15 | HKD 75,15 | -0,86 % | HKD 75,80 | HKD 76,55 | HKD 74,60 | 3,29M |
| 2026-09-14 | HKD 75,80 | +5,13 % | HKD 71,05 | HKD 76,25 | HKD 70,95 | 5,40M |
| 2026-09-11 | HKD 72,10 | -1,30 % | HKD 71,60 | HKD 72,40 | HKD 69,90 | 6,47M |
| 2026-09-10 | HKD 73,05 | -1,81 % | HKD 74,15 | HKD 74,65 | HKD 71,60 | 4,96M |
| 2026-09-09 | HKD 74,40 | -0,40 % | HKD 74,00 | HKD 76,30 | HKD 73,80 | 3,82M |
| 2026-09-08 | HKD 74,70 | +2,96 % | HKD 73,95 | HKD 76,55 | HKD 71,60 | 6,00M |
| 2026-09-07 | HKD 72,55 | -0,34 % | HKD 74,30 | HKD 74,50 | HKD 72,40 | 2,98M |
| 2026-09-04 | HKD 72,80 | -0,41 % | HKD 74,05 | HKD 74,50 | HKD 72,55 | 6,69M |
| 2026-09-03 | HKD 73,10 | +2,81 % | HKD 71,45 | HKD 74,50 | HKD 71,45 | 8,74M |
| 2026-09-02 | HKD 71,10 | -0,21 % | HKD 71,25 | HKD 72,20 | HKD 69,00 | 7,65M |
| 2026-09-01 | HKD 71,25 | +1,86 % | HKD 70,70 | HKD 72,05 | HKD 69,20 | 8,63M |
| 2026-08-31 | HKD 69,95 | -4,70 % | HKD 71,95 | HKD 73,00 | HKD 69,65 | 9,62M |
| 2026-08-28 | HKD 73,40 | -2,78 % | HKD 75,30 | HKD 75,80 | HKD 72,00 | 11,47M |
| 2026-08-27 | HKD 75,50 | -2,27 % | HKD 76,00 | HKD 77,70 | HKD 72,00 | 82,94M |
| 2026-08-26 | HKD 77,25 | -3,62 % | HKD 79,70 | HKD 81,55 | HKD 76,55 | 10,72M |
| 2026-08-25 | HKD 80,15 | +14,83 % | HKD 70,65 | HKD 80,50 | HKD 70,65 | 23,62M |
| 2026-08-24 | HKD 69,80 | -2,58 % | HKD 71,30 | HKD 71,70 | HKD 67,80 | 9,48M |
| 2026-08-21 | HKD 71,65 | +2,07 % | HKD 70,20 | HKD 72,40 | HKD 69,10 | 7,92M |
| 2026-08-20 | HKD 70,20 | +3,16 % | HKD 70,80 | HKD 71,35 | HKD 67,70 | 14,04M |
| 2026-08-19 | HKD 68,05 | -2,58 % | HKD 69,70 | HKD 70,45 | HKD 66,70 | 6,55M |
| 2026-08-18 | HKD 69,85 | +7,54 % | HKD 65,00 | HKD 70,60 | HKD 65,00 | 9,99M |
| 2026-08-17 | HKD 64,95 | +4,67 % | HKD 62,75 | HKD 65,30 | HKD 61,20 | 4,69M |
| 2026-08-14 | HKD 62,05 | -2,05 % | HKD 63,65 | HKD 64,35 | HKD 61,00 | 4,20M |
| 2026-08-13 | HKD 63,35 | -0,86 % | HKD 63,95 | HKD 64,80 | HKD 62,50 | 5,75M |
| 2026-08-12 | HKD 63,90 | -0,54 % | HKD 65,00 | HKD 65,25 | HKD 63,20 | 3,75M |
| 2026-08-11 | HKD 64,25 | +2,72 % | HKD 62,50 | HKD 65,50 | HKD 62,50 | 8,46M |
| 2026-08-10 | HKD 62,55 | +0,97 % | HKD 64,20 | HKD 66,05 | HKD 61,80 | 10,18M |
| 2026-08-07 | HKD 61,95 | +11,82 % | HKD 55,05 | HKD 62,80 | HKD 55,00 | 10,12M |
| 2026-08-06 | HKD 55,40 | +2,21 % | HKD 54,20 | HKD 56,75 | HKD 54,00 | 4,28M |
| 2026-08-05 | HKD 54,20 | -2,08 % | HKD 54,80 | HKD 56,20 | HKD 53,70 | 4,71M |
| 2026-08-04 | HKD 55,35 | +6,14 % | HKD 53,80 | HKD 55,90 | HKD 53,80 | 8,88M |
| 2026-08-03 | HKD 52,15 | +0,68 % | HKD 51,80 | HKD 52,75 | HKD 50,55 | 4,45M |
| 2026-07-31 | HKD 51,80 | +1,47 % | HKD 51,30 | HKD 52,50 | HKD 50,10 | 3,93M |
| 2026-07-30 | HKD 51,05 | -3,68 % | HKD 53,35 | HKD 53,35 | HKD 49,32 | 10,02M |
| 2026-07-29 | HKD 53,00 | -1,67 % | HKD 54,00 | HKD 55,60 | HKD 52,30 | 5,88M |
| 2026-07-28 | HKD 53,90 | -0,83 % | HKD 54,30 | HKD 54,55 | HKD 52,60 | 3,64M |
| 2026-07-27 | HKD 54,35 | -2,16 % | HKD 56,00 | HKD 56,60 | HKD 53,85 | 2,55M |
| 2026-07-24 | HKD 55,55 | -0,18 % | HKD 55,95 | HKD 56,70 | HKD 54,75 | 5,33M |
| 2026-07-23 | HKD 55,65 | +1,64 % | HKD 55,70 | HKD 56,00 | HKD 54,10 | 2,90M |
| 2026-07-22 | HKD 54,75 | -1,97 % | HKD 55,80 | HKD 56,95 | HKD 54,55 | 3,83M |
| 2026-07-21 | HKD 55,85 | -1,06 % | HKD 56,45 | HKD 56,90 | HKD 54,65 | 5,39M |
| 2026-07-20 | HKD 56,45 | +5,91 % | HKD 53,75 | HKD 57,70 | HKD 52,95 | 8,27M |
| 2026-07-17 | HKD 53,30 | -10,12 % | HKD 59,30 | HKD 59,80 | HKD 52,60 | 13,99M |
| 2026-07-16 | HKD 59,30 | -5,35 % | HKD 62,65 | HKD 62,80 | HKD 58,15 | 7,22M |
| 2026-07-15 | HKD 62,65 | +7,09 % | HKD 58,50 | HKD 64,40 | HKD 58,50 | 10,81M |
| 2026-07-14 | HKD 58,50 | +1,83 % | HKD 56,70 | HKD 59,20 | HKD 55,60 | 5,56M |
| 2026-07-13 | HKD 57,45 | -4,73 % | HKD 60,30 | HKD 61,00 | HKD 57,00 | 5,88M |
| 2026-07-10 | HKD 60,30 | +1,52 % | HKD 59,00 | HKD 62,40 | HKD 58,80 | 4,15M |
| 2026-07-09 | HKD 59,40 | +1,89 % | HKD 58,25 | HKD 61,35 | HKD 57,20 | 3,35M |
| 2026-07-08 | HKD 58,30 | -3,64 % | HKD 60,50 | HKD 61,60 | HKD 57,70 | 6,76M |
| 2026-07-07 | HKD 60,50 | -4,65 % | HKD 63,20 | HKD 64,05 | HKD 59,90 | 7,16M |
| 2026-07-06 | HKD 63,45 | +2,84 % | HKD 61,70 | HKD 66,40 | HKD 61,45 | 12,03M |
| 2026-07-03 | HKD 61,70 | +4,93 % | HKD 60,00 | HKD 62,50 | HKD 59,55 | 8,16M |
| 2026-07-02 | HKD 58,80 | +3,07 % | HKD 58,65 | HKD 60,10 | HKD 57,45 | 9,48M |
| 2026-06-30 | HKD 57,05 | -2,14 % | HKD 58,25 | HKD 60,05 | HKD 56,70 | 6,80M |
| 2026-06-29 | HKD 58,30 | +6,00 % | HKD 55,05 | HKD 58,60 | HKD 54,25 | 9,40M |
| 2026-06-26 | HKD 55,00 | -3,25 % | HKD 56,85 | HKD 58,45 | HKD 54,90 | 7,58M |
| 2026-06-25 | HKD 56,85 | +6,86 % | HKD 53,70 | HKD 57,20 | HKD 52,60 | 10,50M |
| 2026-06-24 | HKD 53,20 | +8,88 % | HKD 48,10 | HKD 54,60 | HKD 48,10 | 9,58M |
| 2026-06-23 | HKD 48,86 | +1,45 % | HKD 47,60 | HKD 50,30 | HKD 47,46 | 7,48M |
| 2026-06-22 | HKD 48,16 | +3,13 % | HKD 46,46 | HKD 48,88 | HKD 45,48 | 5,13M |
| 2026-06-18 | HKD 46,70 | +1,74 % | HKD 45,74 | HKD 47,60 | HKD 44,98 | 5,48M |
| 2026-06-17 | HKD 45,90 | -0,91 % | HKD 46,64 | HKD 46,84 | HKD 45,46 | 2,80M |
| 2026-06-16 | HKD 46,32 | -4,10 % | HKD 48,32 | HKD 48,82 | HKD 46,08 | 3,70M |
| 2026-06-15 | HKD 48,30 | +0,62 % | HKD 48,80 | HKD 48,90 | HKD 47,36 | 4,24M |
| 2026-06-12 | HKD 48,00 | +4,71 % | HKD 46,80 | HKD 48,30 | HKD 45,38 | 4,66M |
| 2026-06-11 | HKD 45,84 | -1,21 % | HKD 46,38 | HKD 46,38 | HKD 43,50 | 7,81M |
| 2026-06-10 | HKD 46,40 | +1,22 % | HKD 45,18 | HKD 47,00 | HKD 43,66 | 6,03M |
| 2026-06-09 | HKD 45,84 | -2,05 % | HKD 46,90 | HKD 46,90 | HKD 44,32 | 7,58M |
| 2026-06-08 | HKD 46,80 | -6,68 % | HKD 49,00 | HKD 49,40 | HKD 46,50 | 7,24M |
| 2026-06-05 | HKD 50,15 | -0,69 % | HKD 51,35 | HKD 52,40 | HKD 49,82 | 6,72M |
| 2026-06-04 | HKD 50,50 | -0,10 % | HKD 50,55 | HKD 52,20 | HKD 50,40 | 4,34M |
| 2026-06-03 | HKD 50,55 | -7,67 % | HKD 54,25 | HKD 54,25 | HKD 50,00 | 7,59M |
| 2026-06-02 | HKD 54,75 | +1,11 % | HKD 54,70 | HKD 55,25 | HKD 52,55 | 2,61M |
| 2026-06-01 | HKD 54,15 | -1,37 % | HKD 54,35 | HKD 56,70 | HKD 53,30 | 3,70M |
| 2026-05-29 | HKD 54,90 | +3,98 % | HKD 53,55 | HKD 55,85 | HKD 51,90 | 7,09M |
| 2026-05-28 | HKD 52,80 | -7,85 % | HKD 57,30 | HKD 57,30 | HKD 52,60 | 6,61M |
| 2026-05-27 | HKD 57,30 | -0,35 % | HKD 57,25 | HKD 57,80 | HKD 55,00 | 6,64M |
| 2026-05-26 | HKD 57,50 | +0,35 % | HKD 56,60 | HKD 58,85 | HKD 55,35 | 7,58M |