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 1,15 | +0,88 % | HKD 1,15 | HKD 1,15 | HKD 1,13 | 54,40K |
| 2026-09-30 | HKD 1,14 | -2,15 % | HKD 1,16 | HKD 1,16 | HKD 1,12 | 36,00K |
| 2026-09-29 | HKD 1,16 | +2,19 % | HKD 1,17 | HKD 1,22 | HKD 1,14 | 300,80K |
| 2026-09-28 | HKD 1,14 | +3,64 % | HKD 1,17 | HKD 1,17 | HKD 1,12 | 30,40K |
| 2026-09-25 | HKD 1,10 | -3,93 % | HKD 1,12 | HKD 1,15 | HKD 1,07 | 89,20K |
| 2026-09-24 | HKD 1,14 | +1,33 % | HKD 1,16 | HKD 1,16 | HKD 1,12 | 27,20K |
| 2026-09-23 | HKD 1,13 | +1,35 % | HKD 1,12 | HKD 1,16 | HKD 1,12 | 12,40K |
| 2026-09-22 | HKD 1,12 | 0,00 % | HKD 1,14 | HKD 1,15 | HKD 1,11 | 17,20K |
| 2026-09-21 | HKD 1,12 | -2,19 % | HKD 1,13 | HKD 1,13 | HKD 1,08 | 23,60K |
| 2026-09-18 | HKD 1,14 | -0,87 % | HKD 1,15 | HKD 1,18 | HKD 1,10 | 38,80K |
| 2026-09-17 | HKD 1,15 | -2,95 % | HKD 1,15 | HKD 1,18 | HKD 1,11 | 30,40K |
| 2026-09-16 | HKD 1,18 | +10,23 % | HKD 1,08 | HKD 1,19 | HKD 1,07 | 16,40K |
| 2026-09-15 | HKD 1,08 | -2,27 % | HKD 1,10 | HKD 1,10 | HKD 1,08 | 8,00K |
| 2026-09-14 | HKD 1,10 | 0,00 % | HKD 1,14 | HKD 1,14 | HKD 1,10 | 5,20K |
| 2026-09-11 | HKD 1,10 | -1,79 % | HKD 1,12 | HKD 1,14 | HKD 1,10 | 86,80K |
| 2026-09-10 | HKD 1,12 | -1,75 % | HKD 1,11 | HKD 1,15 | HKD 1,09 | 46,40K |
| 2026-09-09 | HKD 1,14 | -2,15 % | HKD 1,16 | HKD 1,17 | HKD 1,10 | 109,20K |
| 2026-09-08 | HKD 1,16 | +0,87 % | HKD 1,15 | HKD 1,20 | HKD 1,14 | 18,00K |
| 2026-09-07 | HKD 1,15 | -0,43 % | HKD 1,16 | HKD 1,18 | HKD 1,12 | 16,00K |
| 2026-09-04 | HKD 1,16 | 0,00 % | HKD 1,11 | HKD 1,18 | HKD 1,11 | 11,20K |
| 2026-09-03 | HKD 1,16 | +1,75 % | HKD 1,14 | HKD 1,16 | HKD 1,11 | 6,80K |
| 2026-09-02 | HKD 1,14 | -2,15 % | HKD 1,12 | HKD 1,19 | HKD 1,10 | 62,80K |
| 2026-09-01 | HKD 1,16 | -3,72 % | HKD 1,22 | HKD 1,22 | HKD 1,10 | 206,00K |
| 2026-08-31 | HKD 1,21 | -6,92 % | HKD 1,25 | HKD 1,29 | HKD 1,21 | 146,00K |
| 2026-08-28 | HKD 1,30 | +13,04 % | HKD 1,28 | HKD 1,35 | HKD 1,22 | 829,20K |
| 2026-08-27 | HKD 1,15 | 0,00 % | HKD 1,15 | HKD 1,15 | HKD 1,13 | 800 |
| 2026-08-26 | HKD 1,15 | -2,95 % | HKD 1,15 | HKD 1,15 | HKD 1,13 | 36,40K |
| 2026-08-25 | HKD 1,18 | 0,00 % | HKD 1,18 | HKD 1,18 | HKD 1,18 | 7,60K |
| 2026-08-24 | HKD 1,18 | -1,25 % | HKD 1,18 | HKD 1,20 | HKD 1,14 | 119,20K |
| 2026-08-21 | HKD 1,20 | -2,44 % | HKD 1,23 | HKD 1,22 | HKD 1,20 | 84,00K |
| 2026-08-20 | HKD 1,23 | -1,60 % | HKD 1,25 | HKD 1,25 | HKD 1,23 | 51,60K |
| 2026-08-19 | HKD 1,25 | -3,85 % | HKD 1,23 | HKD 1,30 | HKD 1,23 | 15,20K |
| 2026-08-18 | HKD 1,30 | -1,52 % | HKD 1,33 | HKD 1,33 | HKD 1,25 | 66,40K |
| 2026-08-17 | HKD 1,32 | -0,38 % | HKD 1,33 | HKD 1,35 | HKD 1,21 | 250,40K |
| 2026-08-14 | HKD 1,33 | +8,16 % | HKD 1,23 | HKD 1,34 | HKD 1,23 | 111,60K |
| 2026-08-13 | HKD 1,23 | +2,08 % | HKD 1,26 | HKD 1,26 | HKD 1,23 | 39,20K |
| 2026-08-12 | HKD 1,20 | 0,00 % | HKD 1,20 | HKD 1,20 | HKD 1,20 | 14,80K |
| 2026-08-11 | HKD 1,20 | -3,23 % | HKD 1,24 | HKD 1,24 | HKD 1,17 | 48,40K |
| 2026-08-10 | HKD 1,24 | 0,00 % | HKD 1,25 | HKD 1,25 | HKD 1,20 | 16,00K |
| 2026-08-07 | HKD 1,24 | +5,53 % | HKD 1,20 | HKD 1,24 | HKD 1,20 | 119,60K |
| 2026-08-06 | HKD 1,17 | -0,42 % | HKD 1,16 | HKD 1,17 | HKD 1,12 | 63,20K |
| 2026-08-05 | HKD 1,18 | +2,61 % | HKD 1,18 | HKD 1,18 | HKD 1,18 | 0 |
| 2026-08-04 | HKD 1,15 | -1,71 % | HKD 1,14 | HKD 1,16 | HKD 1,13 | 24,80K |
| 2026-08-03 | HKD 1,17 | +11,43 % | HKD 1,05 | HKD 1,20 | HKD 1,05 | 170,80K |
| 2026-07-31 | HKD 1,05 | +0,96 % | HKD 1,05 | HKD 1,05 | HKD 1,05 | 46,40K |
| 2026-07-30 | HKD 1,04 | 0,00 % | HKD 1,01 | HKD 1,04 | HKD 1,04 | 15,20K |
| 2026-07-29 | HKD 1,04 | +2,97 % | HKD 1,01 | HKD 1,06 | HKD 1,01 | 103,20K |
| 2026-07-28 | HKD 1,01 | -9,01 % | HKD 1,08 | HKD 1,08 | HKD 1,01 | 68,40K |
| 2026-07-27 | HKD 1,11 | -0,89 % | HKD 1,12 | HKD 1,12 | HKD 1,03 | 22,40K |
| 2026-07-24 | HKD 1,12 | +4,67 % | HKD 1,01 | HKD 1,12 | HKD 1,00 | 137,20K |
| 2026-07-23 | HKD 1,07 | +1,90 % | HKD 1,06 | HKD 1,07 | HKD 1,01 | 168,80K |
| 2026-07-22 | HKD 1,05 | -6,25 % | HKD 1,11 | HKD 1,11 | HKD 1,00 | 189,60K |
| 2026-07-21 | HKD 1,12 | +0,90 % | HKD 1,02 | HKD 1,12 | HKD 1,01 | 41,20K |
| 2026-07-20 | HKD 1,11 | +3,74 % | HKD 1,06 | HKD 1,13 | HKD 1,01 | 102,40K |
| 2026-07-17 | HKD 1,07 | -2,73 % | HKD 1,06 | HKD 1,07 | HKD 1,05 | 18,40K |
| 2026-07-16 | HKD 1,10 | -1,79 % | HKD 1,10 | HKD 1,10 | HKD 1,10 | 18,00K |
| 2026-07-15 | HKD 1,12 | +5,66 % | HKD 1,05 | HKD 1,13 | HKD 1,05 | 93,60K |
| 2026-07-14 | HKD 1,06 | -1,85 % | HKD 1,07 | HKD 1,07 | HKD 1,06 | 58,00K |
| 2026-07-13 | HKD 1,08 | 0,00 % | HKD 1,08 | HKD 1,10 | HKD 1,08 | 400 |
| 2026-07-10 | HKD 1,08 | -1,82 % | HKD 1,09 | HKD 1,10 | HKD 1,08 | 38,40K |
| 2026-07-09 | HKD 1,10 | +2,80 % | HKD 1,11 | HKD 1,11 | HKD 1,09 | 92,80K |
| 2026-07-08 | HKD 1,07 | -11,57 % | HKD 1,20 | HKD 1,23 | HKD 1,06 | 352,26K |
| 2026-07-07 | HKD 1,21 | 0,00 % | HKD 1,21 | HKD 1,21 | HKD 1,21 | 11,20K |
| 2026-07-06 | HKD 1,21 | +0,83 % | HKD 1,21 | HKD 1,21 | HKD 1,20 | 173,60K |
| 2026-07-03 | HKD 1,20 | +2,56 % | HKD 1,18 | HKD 1,20 | HKD 1,18 | 4,40K |
| 2026-07-02 | HKD 1,17 | +0,86 % | HKD 1,16 | HKD 1,24 | HKD 1,16 | 20,40K |
| 2026-06-30 | HKD 1,16 | -1,69 % | HKD 1,18 | HKD 1,24 | HKD 1,16 | 44,40K |
| 2026-06-29 | HKD 1,18 | +3,51 % | HKD 1,14 | HKD 1,18 | HKD 1,14 | 2,40K |
| 2026-06-26 | HKD 1,14 | -3,39 % | HKD 1,11 | HKD 1,17 | HKD 1,11 | 33,60K |
| 2026-06-25 | HKD 1,18 | +4,42 % | HKD 1,13 | HKD 1,18 | HKD 1,12 | 4,00K |
| 2026-06-24 | HKD 1,13 | 0,00 % | HKD 1,12 | HKD 1,15 | HKD 1,12 | 11,60K |
| 2026-06-23 | HKD 1,13 | -5,04 % | HKD 1,18 | HKD 1,18 | HKD 1,12 | 80,80K |
| 2026-06-22 | HKD 1,19 | -0,83 % | HKD 1,22 | HKD 1,26 | HKD 1,19 | 41,60K |
| 2026-06-18 | HKD 1,20 | -0,83 % | HKD 1,18 | HKD 1,23 | HKD 1,17 | 188,80K |
| 2026-06-17 | HKD 1,21 | -3,20 % | HKD 1,25 | HKD 1,25 | HKD 1,17 | 48,80K |
| 2026-06-16 | HKD 1,25 | -0,79 % | HKD 1,26 | HKD 1,28 | HKD 1,22 | 110,40K |
| 2026-06-15 | HKD 1,26 | +2,44 % | HKD 1,24 | HKD 1,28 | HKD 1,24 | 38,40K |
| 2026-06-12 | HKD 1,23 | 0,00 % | HKD 1,21 | HKD 1,23 | HKD 1,15 | 169,20K |
| 2026-06-11 | HKD 1,23 | -3,91 % | HKD 1,23 | HKD 1,26 | HKD 1,20 | 71,60K |
| 2026-06-10 | HKD 1,28 | +5,79 % | HKD 1,21 | HKD 1,28 | HKD 1,20 | 26,40K |
| 2026-06-09 | HKD 1,21 | -6,92 % | HKD 1,29 | HKD 1,30 | HKD 1,21 | 55,20K |
| 2026-06-08 | HKD 1,30 | -2,26 % | HKD 1,33 | HKD 1,33 | HKD 1,28 | 55,20K |
| 2026-06-05 | HKD 1,33 | +0,76 % | HKD 1,32 | HKD 1,34 | HKD 1,27 | 89,60K |
| 2026-06-04 | HKD 1,32 | +0,76 % | HKD 1,31 | HKD 1,34 | HKD 1,26 | 68,80K |
| 2026-06-03 | HKD 1,31 | +2,34 % | HKD 1,28 | HKD 1,31 | HKD 1,28 | 12,00K |
| 2026-06-02 | HKD 1,28 | -1,54 % | HKD 1,30 | HKD 1,30 | HKD 1,23 | 72,00K |
| 2026-06-01 | HKD 1,30 | +0,78 % | HKD 1,27 | HKD 1,34 | HKD 1,27 | 88,80K |
| 2026-05-29 | HKD 1,29 | -0,77 % | HKD 1,34 | HKD 1,34 | HKD 1,29 | 31,60K |
| 2026-05-28 | HKD 1,30 | 0,00 % | HKD 1,27 | HKD 1,32 | HKD 1,20 | 85,20K |
| 2026-05-27 | HKD 1,30 | +2,36 % | HKD 1,30 | HKD 1,30 | HKD 1,26 | 75,60K |