BOC Aviation Limited 2588
HKEX · Sonderverwaltungsregion Hongkong · Finanzen
HKD 69,50-0,60 (-0,86 %)
Markt geschlossen· · HKD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 69,50 | -0,86 % | HKD 69,15 | HKD 70,80 | HKD 68,85 | 736,32K |
| 2026-09-29 | HKD 70,10 | +0,14 % | HKD 69,50 | HKD 70,20 | HKD 68,60 | 1,55M |
| 2026-09-28 | HKD 70,00 | -1,41 % | HKD 70,25 | HKD 71,85 | HKD 69,65 | 470,77K |
| 2026-09-25 | HKD 71,00 | -0,56 % | HKD 70,70 | HKD 71,10 | HKD 70,10 |
| 245,54K |
| 2026-09-24 | HKD 71,40 | -0,28 % | HKD 71,65 | HKD 71,65 | HKD 70,15 | 576,52K |
| 2026-09-23 | HKD 71,60 | -0,21 % | HKD 71,30 | HKD 72,20 | HKD 71,10 | 302,99K |
| 2026-09-22 | HKD 71,75 | +1,49 % | HKD 70,25 | HKD 72,10 | HKD 70,25 | 965,76K |
| 2026-09-21 | HKD 70,70 | -1,26 % | HKD 70,20 | HKD 71,30 | HKD 70,20 | 394,04K |
| 2026-09-18 | HKD 71,60 | +0,49 % | HKD 70,60 | HKD 72,00 | HKD 70,50 | 1,87M |
| 2026-09-17 | HKD 71,25 | -0,07 % | HKD 71,00 | HKD 71,50 | HKD 70,35 | 1,33M |
| 2026-09-16 | HKD 71,30 | -0,35 % | HKD 71,35 | HKD 71,95 | HKD 70,60 | 710,50K |
| 2026-09-15 | HKD 71,55 | -1,58 % | HKD 71,85 | HKD 72,85 | HKD 71,35 | 1,32M |
| 2026-09-14 | HKD 72,70 | -2,48 % | HKD 73,20 | HKD 74,80 | HKD 72,05 | 1,22M |
| 2026-09-11 | HKD 74,55 | +0,54 % | HKD 73,30 | HKD 75,10 | HKD 72,60 | 1,97M |
| 2026-09-10 | HKD 74,15 | -0,40 % | HKD 74,00 | HKD 74,90 | HKD 73,25 | 853,02K |
| 2026-09-09 | HKD 74,45 | -0,07 % | HKD 75,20 | HKD 75,20 | HKD 73,50 | 809,62K |
| 2026-09-08 | HKD 74,50 | +1,85 % | HKD 73,80 | HKD 75,15 | HKD 73,00 | 787,88K |
| 2026-09-07 | HKD 73,15 | +0,07 % | HKD 72,55 | HKD 73,90 | HKD 72,55 | 439,13K |
| 2026-09-04 | HKD 73,10 | +1,67 % | HKD 72,65 | HKD 73,40 | HKD 72,10 | 1,15M |
| 2026-09-03 | HKD 71,90 | -0,48 % | HKD 72,45 | HKD 73,15 | HKD 71,80 | 498,57K |
| 2026-09-02 | HKD 72,25 | -0,07 % | HKD 72,30 | HKD 72,50 | HKD 71,15 | 849,71K |
| 2026-09-01 | HKD 72,30 | -3,79 % | HKD 75,15 | HKD 75,75 | HKD 72,25 | 1,40M |
| 2026-08-31 | HKD 75,15 | +0,80 % | HKD 74,55 | HKD 75,80 | HKD 72,85 | 2,41M |
| 2026-08-28 | HKD 74,55 | +2,40 % | HKD 72,80 | HKD 74,70 | HKD 71,50 | 2,31M |
| 2026-08-27 | HKD 72,80 | -0,75 % | HKD 73,35 | HKD 73,50 | HKD 72,70 | 1,02M |
| 2026-08-26 | HKD 73,35 | +0,20 % | HKD 73,20 | HKD 74,10 | HKD 72,80 | 774,20K |
| 2026-08-25 | HKD 73,20 | 0,00 % | HKD 72,75 | HKD 74,10 | HKD 72,75 | 1,01M |
| 2026-08-24 | HKD 73,20 | +0,21 % | HKD 73,05 | HKD 74,10 | HKD 72,10 | 1,61M |
| 2026-08-21 | HKD 73,05 | -6,29 % | HKD 75,90 | HKD 76,00 | HKD 70,75 | 3,09M |
| 2026-08-20 | HKD 77,95 | +4,28 % | HKD 74,55 | HKD 79,05 | HKD 73,55 | 1,96M |
| 2026-08-19 | HKD 74,75 | -1,12 % | HKD 75,60 | HKD 75,60 | HKD 74,30 | 1,02M |
| 2026-08-18 | HKD 75,60 | +0,47 % | HKD 75,25 | HKD 76,20 | HKD 73,90 | 1,00M |
| 2026-08-17 | HKD 75,25 | +1,01 % | HKD 75,20 | HKD 75,50 | HKD 74,20 | 778,60K |
| 2026-08-14 | HKD 74,50 | 0,00 % | HKD 73,80 | HKD 74,80 | HKD 73,40 | 447,00K |
| 2026-08-13 | HKD 74,50 | +0,13 % | HKD 74,30 | HKD 74,85 | HKD 73,65 | 493,00K |
| 2026-08-12 | HKD 74,40 | -0,40 % | HKD 74,80 | HKD 76,00 | HKD 73,15 | 726,04K |
| 2026-08-11 | HKD 74,70 | -1,45 % | HKD 74,95 | HKD 75,80 | HKD 74,50 | 461,69K |
| 2026-08-10 | HKD 75,80 | +0,33 % | HKD 75,55 | HKD 76,20 | HKD 74,80 | 451,20K |
| 2026-08-07 | HKD 75,55 | -0,33 % | HKD 75,20 | HKD 76,00 | HKD 75,05 | 366,86K |
| 2026-08-06 | HKD 75,80 | -2,13 % | HKD 76,85 | HKD 76,95 | HKD 75,35 | 583,79K |
| 2026-08-05 | HKD 77,45 | +0,52 % | HKD 76,60 | HKD 78,25 | HKD 76,55 | 452,99K |
| 2026-08-04 | HKD 77,05 | -1,60 % | HKD 78,30 | HKD 78,30 | HKD 76,40 | 402,49K |
| 2026-08-03 | HKD 78,30 | +1,16 % | HKD 77,50 | HKD 78,80 | HKD 76,00 | 1,10M |
| 2026-07-31 | HKD 77,40 | -3,61 % | HKD 80,30 | HKD 80,75 | HKD 76,80 | 913,26K |
| 2026-07-30 | HKD 80,30 | +1,32 % | HKD 79,35 | HKD 80,50 | HKD 78,40 | 483,22K |
| 2026-07-29 | HKD 79,25 | +1,60 % | HKD 78,50 | HKD 79,25 | HKD 77,70 | 254,13K |
| 2026-07-28 | HKD 78,00 | -0,51 % | HKD 78,40 | HKD 78,40 | HKD 76,40 | 383,51K |
| 2026-07-27 | HKD 78,40 | +1,16 % | HKD 78,80 | HKD 78,80 | HKD 76,60 | 183,10K |
| 2026-07-24 | HKD 77,50 | -1,90 % | HKD 79,00 | HKD 79,35 | HKD 77,05 | 352,02K |
| 2026-07-23 | HKD 79,00 | +3,67 % | HKD 76,20 | HKD 79,35 | HKD 76,20 | 568,44K |
| 2026-07-22 | HKD 76,20 | +0,79 % | HKD 76,40 | HKD 76,55 | HKD 75,00 | 331,35K |
| 2026-07-21 | HKD 75,60 | +0,60 % | HKD 76,60 | HKD 76,60 | HKD 74,25 | 427,56K |
| 2026-07-20 | HKD 75,15 | -0,92 % | HKD 76,65 | HKD 76,65 | HKD 74,55 | 511,13K |
| 2026-07-17 | HKD 75,85 | 0,00 % | HKD 76,05 | HKD 77,00 | HKD 74,20 | 491,96K |
| 2026-07-16 | HKD 75,85 | -1,81 % | HKD 78,00 | HKD 78,25 | HKD 75,20 | 818,07K |
| 2026-07-15 | HKD 77,25 | +0,46 % | HKD 77,00 | HKD 77,75 | HKD 75,50 | 632,28K |
| 2026-07-14 | HKD 76,90 | +1,59 % | HKD 74,50 | HKD 77,30 | HKD 74,20 | 1,18M |
| 2026-07-13 | HKD 75,70 | -4,12 % | HKD 78,95 | HKD 79,15 | HKD 75,30 | 656,60K |
| 2026-07-10 | HKD 78,95 | -0,32 % | HKD 78,60 | HKD 81,45 | HKD 78,55 | 546,72K |
| 2026-07-09 | HKD 79,20 | -1,55 % | HKD 81,45 | HKD 81,90 | HKD 78,50 | 667,66K |
| 2026-07-08 | HKD 80,45 | 0,00 % | HKD 78,80 | HKD 81,35 | HKD 78,80 | 817,61K |
| 2026-07-07 | HKD 80,45 | +1,32 % | HKD 80,00 | HKD 80,95 | HKD 78,75 | 1,30M |
| 2026-07-06 | HKD 79,40 | -1,85 % | HKD 82,40 | HKD 82,65 | HKD 78,50 | 822,19K |
| 2026-07-03 | HKD 80,90 | +1,70 % | HKD 81,80 | HKD 81,80 | HKD 79,05 | 1,31M |
| 2026-07-02 | HKD 79,55 | -2,09 % | HKD 81,75 | HKD 82,55 | HKD 79,30 | 661,58K |
| 2026-06-30 | HKD 81,25 | +0,62 % | HKD 80,30 | HKD 82,25 | HKD 80,30 | 900,03K |
| 2026-06-29 | HKD 80,75 | +0,62 % | HKD 80,25 | HKD 82,30 | HKD 79,20 | 766,75K |
| 2026-06-26 | HKD 80,25 | +0,50 % | HKD 79,90 | HKD 81,00 | HKD 77,80 | 1,95M |
| 2026-06-25 | HKD 79,85 | +2,63 % | HKD 79,00 | HKD 81,15 | HKD 77,50 | 1,59M |
| 2026-06-24 | HKD 77,80 | -0,58 % | HKD 78,25 | HKD 78,75 | HKD 77,10 | 919,32K |
| 2026-06-23 | HKD 78,25 | +0,90 % | HKD 77,00 | HKD 79,40 | HKD 77,00 | 1,08M |
| 2026-06-22 | HKD 77,55 | +0,19 % | HKD 76,50 | HKD 78,40 | HKD 74,50 | 1,12M |
| 2026-06-18 | HKD 77,40 | -1,65 % | HKD 78,00 | HKD 78,90 | HKD 77,00 | 800,69K |
| 2026-06-17 | HKD 78,70 | +0,38 % | HKD 78,65 | HKD 79,45 | HKD 77,80 | 889,07K |
| 2026-06-16 | HKD 78,40 | -0,76 % | HKD 79,25 | HKD 79,25 | HKD 77,85 | 620,11K |
| 2026-06-15 | HKD 79,00 | +2,53 % | HKD 77,50 | HKD 79,80 | HKD 77,00 | 1,09M |
| 2026-06-12 | HKD 77,05 | +4,83 % | HKD 73,50 | HKD 77,30 | HKD 73,50 | 1,21M |
| 2026-06-11 | HKD 73,50 | +0,07 % | HKD 73,55 | HKD 74,05 | HKD 72,45 | 817,80K |
| 2026-06-10 | HKD 73,45 | +1,87 % | HKD 72,20 | HKD 73,70 | HKD 71,00 | 751,12K |
| 2026-06-09 | HKD 72,10 | -1,44 % | HKD 72,40 | HKD 74,10 | HKD 71,70 | 1,93M |
| 2026-06-08 | HKD 73,15 | +0,34 % | HKD 73,00 | HKD 73,75 | HKD 71,90 | 1,84M |
| 2026-06-05 | HKD 72,90 | -0,34 % | HKD 73,15 | HKD 73,90 | HKD 72,10 | 1,45M |
| 2026-06-04 | HKD 73,15 | -3,62 % | HKD 74,20 | HKD 74,30 | HKD 72,70 | 528,74K |
| 2026-06-03 | HKD 75,90 | -1,81 % | HKD 76,80 | HKD 77,40 | HKD 75,60 | 1,02M |
| 2026-06-02 | HKD 77,30 | -0,13 % | HKD 78,00 | HKD 78,00 | HKD 76,60 | 892,15K |
| 2026-06-01 | HKD 77,40 | +1,18 % | HKD 76,00 | HKD 78,35 | HKD 76,00 | 1,47M |
| 2026-05-29 | HKD 76,50 | +0,07 % | HKD 78,45 | HKD 78,45 | HKD 76,50 | 2,93M |
| 2026-05-28 | HKD 76,45 | -2,36 % | HKD 78,30 | HKD 78,90 | HKD 76,20 | 866,34K |
| 2026-05-27 | HKD 78,30 | -0,70 % | HKD 78,00 | HKD 78,75 | HKD 77,50 | 916,89K |
| 2026-05-26 | HKD 78,85 | +1,74 % | HKD 77,50 | HKD 79,50 | HKD 77,05 | 782,15K |