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 44,60 | +0,41 % | HKD 43,78 | HKD 45,76 | HKD 42,48 | 27,63M |
| 2026-09-29 | HKD 44,42 | +1,18 % | HKD 44,00 | HKD 45,44 | HKD 43,92 | 13,25M |
| 2026-09-28 | HKD 43,90 | +2,28 % | HKD 42,70 | HKD 44,44 | HKD 42,70 | 15,17M |
| 2026-09-25 | HKD 42,92 | -0,79 % | HKD 43,68 | HKD 43,98 | HKD 42,46 |
| 6,77M |
| 2026-09-24 | HKD 43,26 | -0,28 % | HKD 43,40 | HKD 43,74 | HKD 42,78 | 5,86M |
| 2026-09-23 | HKD 43,38 | +1,40 % | HKD 42,78 | HKD 44,24 | HKD 42,76 | 7,28M |
| 2026-09-22 | HKD 42,78 | -1,29 % | HKD 43,34 | HKD 43,34 | HKD 42,18 | 9,14M |
| 2026-09-21 | HKD 43,34 | +0,60 % | HKD 42,32 | HKD 44,02 | HKD 42,18 | 16,54M |
| 2026-09-18 | HKD 43,08 | +2,09 % | HKD 42,30 | HKD 43,14 | HKD 41,70 | 24,24M |
| 2026-09-17 | HKD 42,20 | +0,14 % | HKD 41,70 | HKD 42,74 | HKD 41,62 | 9,56M |
| 2026-09-16 | HKD 42,14 | -1,59 % | HKD 42,82 | HKD 42,82 | HKD 41,56 | 9,59M |
| 2026-09-15 | HKD 42,82 | -3,73 % | HKD 44,02 | HKD 44,26 | HKD 42,24 | 11,70M |
| 2026-09-14 | HKD 44,48 | -0,18 % | HKD 44,28 | HKD 44,60 | HKD 43,96 | 5,16M |
| 2026-09-11 | HKD 44,56 | +1,04 % | HKD 43,44 | HKD 44,84 | HKD 43,10 | 8,82M |
| 2026-09-10 | HKD 44,10 | -1,91 % | HKD 44,26 | HKD 45,62 | HKD 43,88 | 10,64M |
| 2026-09-09 | HKD 44,96 | -1,88 % | HKD 45,48 | HKD 45,56 | HKD 44,34 | 18,30M |
| 2026-09-08 | HKD 45,82 | +0,09 % | HKD 45,10 | HKD 46,96 | HKD 45,10 | 4,62M |
| 2026-09-07 | HKD 45,78 | -4,55 % | HKD 46,72 | HKD 47,22 | HKD 45,42 | 12,40M |
| 2026-09-04 | HKD 47,96 | +3,27 % | HKD 47,20 | HKD 48,84 | HKD 46,74 | 11,65M |
| 2026-09-03 | HKD 46,44 | -0,51 % | HKD 47,50 | HKD 47,62 | HKD 46,08 | 5,13M |
| 2026-09-02 | HKD 46,68 | +1,04 % | HKD 46,30 | HKD 46,98 | HKD 45,78 | 7,52M |
| 2026-09-01 | HKD 46,20 | -0,52 % | HKD 45,10 | HKD 46,56 | HKD 44,84 | 10,09M |
| 2026-08-31 | HKD 46,44 | -2,19 % | HKD 49,42 | HKD 49,66 | HKD 45,68 | 21,63M |
| 2026-08-28 | HKD 47,48 | +0,89 % | HKD 46,10 | HKD 48,48 | HKD 45,86 | 17,60M |
| 2026-08-27 | HKD 47,06 | -2,00 % | HKD 47,10 | HKD 47,60 | HKD 46,68 | 8,70M |
| 2026-08-26 | HKD 48,02 | +5,03 % | HKD 46,88 | HKD 48,46 | HKD 46,74 | 16,46M |
| 2026-08-25 | HKD 45,72 | -2,72 % | HKD 46,20 | HKD 46,76 | HKD 45,42 | 14,36M |
| 2026-08-24 | HKD 47,00 | +3,57 % | HKD 46,00 | HKD 47,68 | HKD 45,48 | 17,09M |
| 2026-08-21 | HKD 45,38 | +2,86 % | HKD 45,28 | HKD 45,96 | HKD 43,68 | 8,56M |
| 2026-08-20 | HKD 44,12 | -1,03 % | HKD 45,64 | HKD 46,28 | HKD 43,96 | 13,10M |
| 2026-08-19 | HKD 44,58 | +1,36 % | HKD 43,98 | HKD 45,28 | HKD 43,90 | 4,91M |
| 2026-08-18 | HKD 43,98 | -0,54 % | HKD 43,48 | HKD 44,54 | HKD 43,40 | 4,76M |
| 2026-08-17 | HKD 44,22 | +0,77 % | HKD 44,90 | HKD 45,02 | HKD 43,90 | 3,35M |
| 2026-08-14 | HKD 43,88 | -1,61 % | HKD 44,68 | HKD 44,68 | HKD 43,52 | 5,21M |
| 2026-08-13 | HKD 44,60 | -1,98 % | HKD 45,08 | HKD 45,48 | HKD 44,34 | 5,58M |
| 2026-08-12 | HKD 45,50 | +1,52 % | HKD 43,82 | HKD 45,66 | HKD 43,82 | 5,58M |
| 2026-08-11 | HKD 44,82 | -1,54 % | HKD 45,64 | HKD 46,20 | HKD 44,76 | 4,16M |
| 2026-08-10 | HKD 45,52 | +3,55 % | HKD 44,20 | HKD 45,84 | HKD 44,20 | 8,96M |
| 2026-08-07 | HKD 43,96 | +0,96 % | HKD 43,68 | HKD 44,38 | HKD 43,46 | 3,13M |
| 2026-08-06 | HKD 43,54 | -2,38 % | HKD 44,22 | HKD 44,28 | HKD 43,20 | 3,85M |
| 2026-08-05 | HKD 44,60 | -0,36 % | HKD 44,30 | HKD 45,08 | HKD 44,10 | 5,14M |
| 2026-08-04 | HKD 44,76 | +0,54 % | HKD 44,62 | HKD 45,00 | HKD 43,56 | 5,02M |
| 2026-08-03 | HKD 44,52 | +2,53 % | HKD 43,84 | HKD 44,72 | HKD 43,72 | 8,12M |
| 2026-07-31 | HKD 43,42 | +0,05 % | HKD 43,82 | HKD 44,24 | HKD 42,64 | 8,71M |
| 2026-07-30 | HKD 43,40 | +0,23 % | HKD 44,32 | HKD 44,48 | HKD 43,20 | 9,55M |
| 2026-07-29 | HKD 43,30 | +2,51 % | HKD 43,50 | HKD 44,64 | HKD 43,18 | 7,44M |
| 2026-07-28 | HKD 42,24 | +0,33 % | HKD 42,44 | HKD 42,90 | HKD 41,96 | 9,17M |
| 2026-07-27 | HKD 42,10 | +0,72 % | HKD 42,00 | HKD 42,72 | HKD 41,04 | 7,86M |
| 2026-07-24 | HKD 41,80 | -2,47 % | HKD 42,36 | HKD 42,42 | HKD 41,48 | 6,84M |
| 2026-07-23 | HKD 42,86 | +1,04 % | HKD 42,42 | HKD 43,00 | HKD 41,90 | 6,60M |
| 2026-07-22 | HKD 42,42 | -3,81 % | HKD 42,66 | HKD 43,72 | HKD 42,00 | 13,67M |
| 2026-07-21 | HKD 44,10 | -0,94 % | HKD 44,80 | HKD 45,02 | HKD 43,66 | 16,10M |
| 2026-07-20 | HKD 44,52 | -1,15 % | HKD 45,50 | HKD 45,94 | HKD 44,02 | 16,24M |
| 2026-07-17 | HKD 45,04 | -1,23 % | HKD 45,60 | HKD 47,20 | HKD 44,24 | 9,99M |
| 2026-07-16 | HKD 45,60 | +4,30 % | HKD 44,14 | HKD 46,22 | HKD 44,14 | 16,25M |
| 2026-07-15 | HKD 43,72 | +3,80 % | HKD 42,40 | HKD 44,10 | HKD 41,88 | 17,61M |
| 2026-07-14 | HKD 42,12 | +0,81 % | HKD 41,40 | HKD 42,94 | HKD 41,30 | 29,58M |
| 2026-07-13 | HKD 41,78 | +2,86 % | HKD 40,66 | HKD 41,98 | HKD 40,62 | 18,34M |
| 2026-07-10 | HKD 40,62 | +2,06 % | HKD 40,26 | HKD 41,66 | HKD 39,82 | 9,43M |
| 2026-07-09 | HKD 39,80 | -1,44 % | HKD 39,86 | HKD 40,68 | HKD 39,64 | 7,40M |
| 2026-07-08 | HKD 40,38 | +4,45 % | HKD 38,76 | HKD 40,44 | HKD 38,62 | 11,50M |
| 2026-07-07 | HKD 38,66 | -3,20 % | HKD 39,10 | HKD 39,62 | HKD 37,98 | 12,42M |
| 2026-07-06 | HKD 39,94 | +1,11 % | HKD 39,32 | HKD 40,04 | HKD 38,78 | 8,70M |
| 2026-07-03 | HKD 39,50 | +1,54 % | HKD 39,00 | HKD 40,58 | HKD 39,00 | 11,06M |
| 2026-07-02 | HKD 38,90 | +3,57 % | HKD 39,36 | HKD 40,04 | HKD 38,74 | 12,52M |
| 2026-06-30 | HKD 37,56 | -0,05 % | HKD 37,58 | HKD 38,00 | HKD 37,04 | 13,49M |
| 2026-06-29 | HKD 37,58 | +4,56 % | HKD 37,26 | HKD 38,40 | HKD 37,06 | 14,37M |
| 2026-06-26 | HKD 35,94 | -4,26 % | HKD 37,20 | HKD 37,54 | HKD 35,38 | 23,44M |
| 2026-06-25 | HKD 37,54 | -1,98 % | HKD 39,26 | HKD 39,26 | HKD 37,26 | 11,77M |
| 2026-06-24 | HKD 38,30 | +0,52 % | HKD 38,72 | HKD 39,00 | HKD 37,76 | 10,98M |
| 2026-06-23 | HKD 38,10 | -1,60 % | HKD 39,44 | HKD 39,44 | HKD 37,56 | 11,09M |
| 2026-06-22 | HKD 38,72 | -2,52 % | HKD 39,40 | HKD 39,40 | HKD 37,70 | 17,28M |
| 2026-06-18 | HKD 39,72 | -3,17 % | HKD 40,86 | HKD 40,88 | HKD 39,10 | 25,76M |
| 2026-06-17 | HKD 41,02 | -2,57 % | HKD 42,10 | HKD 42,66 | HKD 40,84 | 8,24M |
| 2026-06-16 | HKD 42,10 | -3,17 % | HKD 43,48 | HKD 43,48 | HKD 41,64 | 9,78M |
| 2026-06-15 | HKD 43,48 | -0,96 % | HKD 44,14 | HKD 45,12 | HKD 42,90 | 12,93M |
| 2026-06-12 | HKD 43,90 | +4,52 % | HKD 42,22 | HKD 44,30 | HKD 42,20 | 41,63M |
| 2026-06-11 | HKD 42,00 | +1,25 % | HKD 41,74 | HKD 42,30 | HKD 41,00 | 15,43M |
| 2026-06-10 | HKD 41,48 | -0,10 % | HKD 41,04 | HKD 41,62 | HKD 40,46 | 15,02M |
| 2026-06-09 | HKD 41,52 | +0,14 % | HKD 41,72 | HKD 42,26 | HKD 40,66 | 27,78M |
| 2026-06-08 | HKD 41,46 | -2,03 % | HKD 41,00 | HKD 41,86 | HKD 40,86 | 13,50M |
| 2026-06-05 | HKD 42,32 | -1,90 % | HKD 43,04 | HKD 43,52 | HKD 42,18 | 10,40M |
| 2026-06-04 | HKD 43,14 | -1,28 % | HKD 43,78 | HKD 45,18 | HKD 42,50 | 13,64M |
| 2026-06-03 | HKD 43,70 | -2,67 % | HKD 45,22 | HKD 45,28 | HKD 43,40 | 14,26M |
| 2026-06-02 | HKD 44,90 | +2,05 % | HKD 44,02 | HKD 46,06 | HKD 44,02 | 13,51M |
| 2026-06-01 | HKD 44,00 | +1,34 % | HKD 43,10 | HKD 44,66 | HKD 42,98 | 11,98M |
| 2026-05-29 | HKD 43,42 | +1,83 % | HKD 42,86 | HKD 44,20 | HKD 42,14 | 23,14M |
| 2026-05-28 | HKD 42,64 | +0,05 % | HKD 42,84 | HKD 43,56 | HKD 41,94 | 16,75M |
| 2026-05-27 | HKD 42,62 | +1,33 % | HKD 42,62 | HKD 43,18 | HKD 42,42 | 13,25M |
| 2026-05-26 | HKD 42,06 | -1,82 % | HKD 42,88 | HKD 42,90 | HKD 41,66 | 17,67M |