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 81,20 | +2,78 % | HKD 78,00 | HKD 82,00 | HKD 76,50 | 83,20K |
| 2026-09-30 | HKD 79,00 | +1,28 % | HKD 79,00 | HKD 81,00 | HKD 78,10 | 82,40K |
| 2026-09-29 | HKD 78,00 | -0,76 % | HKD 78,00 | HKD 81,50 | HKD 77,90 | 81,80K |
| 2026-09-28 | HKD 78,60 | -6,54 % | HKD 84,00 | HKD 84,10 | HKD 78,60 | 91,00K |
| 2026-09-25 | HKD 84,10 | +3,89 % | HKD 80,00 | HKD 85,00 | HKD 78,55 | 91,40K |
| 2026-09-24 | HKD 80,95 | +1,19 % | HKD 80,20 | HKD 80,95 | HKD 76,80 | 71,40K |
| 2026-09-23 | HKD 80,00 | -1,96 % | HKD 81,55 | HKD 81,80 | HKD 77,90 | 81,80K |
| 2026-09-22 | HKD 81,60 | -2,63 % | HKD 82,00 | HKD 84,00 | HKD 81,00 | 85,00K |
| 2026-09-21 | HKD 83,80 | -0,24 % | HKD 83,00 | HKD 83,85 | HKD 77,65 | 97,20K |
| 2026-09-18 | HKD 84,00 | +8,39 % | HKD 77,40 | HKD 84,00 | HKD 75,60 | 101,40K |
| 2026-09-17 | HKD 77,50 | -1,90 % | HKD 78,00 | HKD 78,40 | HKD 74,00 | 92,80K |
| 2026-09-16 | HKD 79,00 | +0,25 % | HKD 78,45 | HKD 79,00 | HKD 73,55 | 87,20K |
| 2026-09-15 | HKD 78,80 | -4,37 % | HKD 81,00 | HKD 84,95 | HKD 74,55 | 91,60K |
| 2026-09-14 | HKD 82,40 | +9,87 % | HKD 75,05 | HKD 83,00 | HKD 73,05 | 81,40K |
| 2026-09-11 | HKD 75,00 | -7,64 % | HKD 82,00 | HKD 82,00 | HKD 73,00 | 101,60K |
| 2026-09-10 | HKD 81,20 | -0,85 % | HKD 83,90 | HKD 85,90 | HKD 79,00 | 213,20K |
| 2026-09-09 | HKD 81,90 | -7,09 % | HKD 88,00 | HKD 91,00 | HKD 81,00 | 54,80K |
| 2026-09-08 | HKD 88,15 | -6,22 % | HKD 93,50 | HKD 95,05 | HKD 85,00 | 73,60K |
| 2026-09-07 | HKD 94,00 | -1,16 % | HKD 96,00 | HKD 98,00 | HKD 92,05 | 60,00K |
| 2026-09-04 | HKD 95,10 | +0,05 % | HKD 96,00 | HKD 99,80 | HKD 95,00 | 76,40K |
| 2026-09-03 | HKD 95,05 | -5,04 % | HKD 98,00 | HKD 101,70 | HKD 93,60 | 81,40K |
| 2026-09-02 | HKD 100,10 | -1,67 % | HKD 101,00 | HKD 105,00 | HKD 99,15 | 70,40K |
| 2026-09-01 | HKD 101,80 | +2,62 % | HKD 95,00 | HKD 107,00 | HKD 95,00 | 84,40K |
| 2026-08-31 | HKD 99,20 | -0,45 % | HKD 99,00 | HKD 106,90 | HKD 96,45 | 88,80K |
| 2026-08-28 | HKD 99,65 | -3,35 % | HKD 103,10 | HKD 104,90 | HKD 97,65 | 86,00K |
| 2026-08-27 | HKD 103,10 | +3,20 % | HKD 98,45 | HKD 103,20 | HKD 97,15 | 136,20K |
| 2026-08-26 | HKD 99,90 | +6,90 % | HKD 92,00 | HKD 100,00 | HKD 92,00 | 87,20K |
| 2026-08-25 | HKD 93,45 | +4,65 % | HKD 86,00 | HKD 93,45 | HKD 82,25 | 99,61K |
| 2026-08-24 | HKD 89,30 | +2,47 % | HKD 87,15 | HKD 90,60 | HKD 81,95 | 86,80K |
| 2026-08-21 | HKD 87,15 | +0,81 % | HKD 89,80 | HKD 93,40 | HKD 85,00 | 90,80K |
| 2026-08-20 | HKD 86,45 | +4,35 % | HKD 82,00 | HKD 89,35 | HKD 82,00 | 92,40K |
| 2026-08-19 | HKD 82,85 | -5,96 % | HKD 85,00 | HKD 85,00 | HKD 78,95 | 87,40K |
| 2026-08-18 | HKD 88,10 | -4,91 % | HKD 91,20 | HKD 92,20 | HKD 83,50 | 91,20K |
| 2026-08-17 | HKD 92,65 | +0,82 % | HKD 93,00 | HKD 97,40 | HKD 85,10 | 89,40K |
| 2026-08-14 | HKD 91,90 | -4,62 % | HKD 96,50 | HKD 100,00 | HKD 87,25 | 95,80K |
| 2026-08-13 | HKD 96,35 | -24,55 % | HKD 124,00 | HKD 124,10 | HKD 96,35 | 119,60K |
| 2026-08-12 | HKD 127,70 | +9,80 % | HKD 116,00 | HKD 128,80 | HKD 115,70 | 104,52K |
| 2026-08-11 | HKD 116,30 | +0,61 % | HKD 115,60 | HKD 119,50 | HKD 113,90 | 85,00K |
| 2026-08-10 | HKD 115,60 | -1,03 % | HKD 112,80 | HKD 120,90 | HKD 112,80 | 85,60K |
| 2026-08-07 | HKD 116,80 | +9,16 % | HKD 103,80 | HKD 118,80 | HKD 103,80 | 87,80K |
| 2026-08-06 | HKD 107,00 | +2,59 % | HKD 104,30 | HKD 107,00 | HKD 98,40 | 93,60K |
| 2026-08-05 | HKD 104,30 | +9,33 % | HKD 95,00 | HKD 104,30 | HKD 95,00 | 94,40K |
| 2026-08-04 | HKD 95,40 | +3,87 % | HKD 91,30 | HKD 97,65 | HKD 91,30 | 86,00K |
| 2026-08-03 | HKD 91,85 | -3,47 % | HKD 96,00 | HKD 100,60 | HKD 91,50 | 88,80K |
| 2026-07-31 | HKD 95,15 | +8,37 % | HKD 87,50 | HKD 96,45 | HKD 87,15 | 93,40K |
| 2026-07-30 | HKD 87,80 | +10,58 % | HKD 85,00 | HKD 91,00 | HKD 84,70 | 87,40K |
| 2026-07-29 | HKD 79,40 | -11,78 % | HKD 90,00 | HKD 99,00 | HKD 78,70 | 152,80K |
| 2026-07-28 | HKD 90,00 | +5,32 % | HKD 85,45 | HKD 95,00 | HKD 82,95 | 107,60K |
| 2026-07-27 | HKD 85,45 | +9,55 % | HKD 80,00 | HKD 91,00 | HKD 80,00 | 87,80K |
| 2026-07-24 | HKD 78,00 | -12,36 % | HKD 89,00 | HKD 91,85 | HKD 78,00 | 89,00K |
| 2026-07-23 | HKD 89,00 | +13,81 % | HKD 78,20 | HKD 92,25 | HKD 78,20 | 106,80K |
| 2026-07-22 | HKD 78,20 | +17,42 % | HKD 66,60 | HKD 80,00 | HKD 66,00 | 90,61K |
| 2026-07-21 | HKD 66,60 | +27,83 % | HKD 52,00 | HKD 67,35 | HKD 52,00 | 100,50K |
| 2026-07-20 | HKD 52,10 | -7,95 % | HKD 55,00 | HKD 55,80 | HKD 52,00 | 82,00K |
| 2026-07-17 | HKD 56,60 | -2,41 % | HKD 57,60 | HKD 57,60 | HKD 53,25 | 86,20K |
| 2026-07-16 | HKD 58,00 | -0,85 % | HKD 58,00 | HKD 59,50 | HKD 56,55 | 31,80K |
| 2026-07-15 | HKD 58,50 | +9,24 % | HKD 53,55 | HKD 60,05 | HKD 53,55 | 41,00K |
| 2026-07-14 | HKD 53,55 | -0,65 % | HKD 53,90 | HKD 54,50 | HKD 52,00 | 34,60K |
| 2026-07-13 | HKD 53,90 | -0,19 % | HKD 56,00 | HKD 58,45 | HKD 52,80 | 35,00K |
| 2026-07-10 | HKD 54,00 | +1,22 % | HKD 52,90 | HKD 54,00 | HKD 52,00 | 50,20K |
| 2026-07-09 | HKD 53,35 | -0,09 % | HKD 53,50 | HKD 53,80 | HKD 52,90 | 34,40K |
| 2026-07-08 | HKD 53,40 | +1,62 % | HKD 53,00 | HKD 54,90 | HKD 52,00 | 36,20K |
| 2026-07-07 | HKD 52,55 | -5,66 % | HKD 55,00 | HKD 55,70 | HKD 52,40 | 38,20K |
| 2026-07-06 | HKD 55,70 | -5,19 % | HKD 58,75 | HKD 60,00 | HKD 54,90 | 23,40K |
| 2026-07-03 | HKD 58,75 | +1,91 % | HKD 59,00 | HKD 61,00 | HKD 57,65 | 34,80K |
| 2026-07-02 | HKD 57,65 | -9,28 % | HKD 63,45 | HKD 65,00 | HKD 55,05 | 27,20K |
| 2026-06-30 | HKD 63,55 | +0,87 % | HKD 62,00 | HKD 65,95 | HKD 61,95 | 31,60K |
| 2026-06-29 | HKD 63,00 | +6,78 % | HKD 58,80 | HKD 63,00 | HKD 57,80 | 36,20K |
| 2026-06-26 | HKD 59,00 | -0,34 % | HKD 59,00 | HKD 60,40 | HKD 55,00 | 27,00K |
| 2026-06-25 | HKD 59,20 | -2,95 % | HKD 62,00 | HKD 65,55 | HKD 59,20 | 32,20K |
| 2026-06-24 | HKD 61,00 | +6,92 % | HKD 57,30 | HKD 63,25 | HKD 56,85 | 213,20K |
| 2026-06-23 | HKD 57,05 | -1,30 % | HKD 58,20 | HKD 58,50 | HKD 57,05 | 27,80K |
| 2026-06-22 | HKD 57,80 | -1,28 % | HKD 58,30 | HKD 60,00 | HKD 56,20 | 30,28K |
| 2026-06-18 | HKD 58,55 | -1,01 % | HKD 59,00 | HKD 60,30 | HKD 58,55 | 25,80K |
| 2026-06-17 | HKD 59,15 | +0,25 % | HKD 58,80 | HKD 60,50 | HKD 58,50 | 38,00K |
| 2026-06-16 | HKD 59,00 | +0,60 % | HKD 59,80 | HKD 61,80 | HKD 58,60 | 29,20K |
| 2026-06-15 | HKD 58,65 | -3,54 % | HKD 60,80 | HKD 60,80 | HKD 58,65 | 34,60K |
| 2026-06-12 | HKD 60,80 | -1,06 % | HKD 61,80 | HKD 61,80 | HKD 60,05 | 31,40K |
| 2026-06-11 | HKD 61,45 | +1,91 % | HKD 60,25 | HKD 61,80 | HKD 59,75 | 31,60K |
| 2026-06-10 | HKD 60,30 | -3,98 % | HKD 62,80 | HKD 62,80 | HKD 60,30 | 34,60K |
| 2026-06-09 | HKD 62,80 | -2,48 % | HKD 65,00 | HKD 65,20 | HKD 62,75 | 28,80K |
| 2026-06-08 | HKD 64,40 | -1,68 % | HKD 66,00 | HKD 66,00 | HKD 63,55 | 26,80K |
| 2026-06-05 | HKD 65,50 | -3,68 % | HKD 70,00 | HKD 70,00 | HKD 65,50 | 27,40K |
| 2026-06-04 | HKD 68,00 | +2,72 % | HKD 66,75 | HKD 68,05 | HKD 64,70 | 33,67K |
| 2026-06-03 | HKD 66,20 | -2,50 % | HKD 67,90 | HKD 68,30 | HKD 63,50 | 623,64K |
| 2026-06-02 | HKD 67,90 | -3,07 % | HKD 70,00 | HKD 70,15 | HKD 67,60 | 42,00K |
| 2026-06-01 | HKD 70,05 | -7,16 % | HKD 75,55 | HKD 76,65 | HKD 70,05 | 429,40K |
| 2026-05-29 | HKD 75,45 | -7,02 % | HKD 81,00 | HKD 81,50 | HKD 75,45 | 38,00K |
| 2026-05-28 | HKD 81,15 | -1,87 % | HKD 81,00 | HKD 81,15 | HKD 78,90 | 33,20K |
| 2026-05-27 | HKD 82,70 | +0,85 % | HKD 80,50 | HKD 82,70 | HKD 78,50 | 46,40K |