Markt geöffnet· · 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 91,05 | +1,39 % | HKD 89,50 | HKD 93,15 | HKD 89,50 | 129,70K |
| 2026-09-30 | HKD 89,80 | -0,17 % | HKD 91,45 | HKD 95,00 | HKD 85,00 | 215,60K |
| 2026-09-29 | HKD 89,95 | +8,18 % | HKD 84,85 | HKD 91,95 | HKD 84,65 | 267,20K |
| 2026-09-28 | HKD 83,15 | -1,83 % | HKD 85,10 | HKD 91,35 | HKD 81,55 |
| 258,05K |
| 2026-09-25 | HKD 84,70 | -4,99 % | HKD 91,00 | HKD 92,00 | HKD 84,45 | 211,30K |
| 2026-09-24 | HKD 89,15 | +8,06 % | HKD 82,90 | HKD 90,95 | HKD 82,00 | 425,15K |
| 2026-09-23 | HKD 82,50 | -0,78 % | HKD 84,85 | HKD 87,35 | HKD 80,05 | 254,95K |
| 2026-09-22 | HKD 83,15 | -0,24 % | HKD 85,00 | HKD 88,95 | HKD 82,00 | 236,40K |
| 2026-09-21 | HKD 83,35 | +2,08 % | HKD 82,05 | HKD 84,55 | HKD 80,85 | 227,80K |
| 2026-09-18 | HKD 81,65 | -4,73 % | HKD 86,00 | HKD 91,85 | HKD 81,65 | 299,35K |
| 2026-09-17 | HKD 85,70 | +4,45 % | HKD 82,50 | HKD 87,60 | HKD 80,40 | 303,95K |
| 2026-09-16 | HKD 82,05 | +0,67 % | HKD 82,00 | HKD 84,50 | HKD 78,10 | 182,65K |
| 2026-09-15 | HKD 81,50 | -15,72 % | HKD 97,00 | HKD 99,65 | HKD 81,35 | 509,05K |
| 2026-09-14 | HKD 96,70 | -7,73 % | HKD 105,90 | HKD 105,90 | HKD 90,05 | 540,65K |
| 2026-09-11 | HKD 104,80 | +4,07 % | HKD 102,40 | HKD 105,00 | HKD 96,00 | 311,05K |
| 2026-09-10 | HKD 100,70 | -3,64 % | HKD 105,00 | HKD 105,00 | HKD 94,50 | 381,75K |
| 2026-09-09 | HKD 104,50 | +0,97 % | HKD 101,50 | HKD 107,10 | HKD 101,50 | 321,45K |
| 2026-09-08 | HKD 103,50 | -2,17 % | HKD 105,90 | HKD 108,70 | HKD 102,90 | 364,25K |
| 2026-09-07 | HKD 105,80 | -10,11 % | HKD 121,80 | HKD 121,80 | HKD 98,30 | 607,03K |
| 2026-09-04 | HKD 117,70 | +10,93 % | HKD 106,20 | HKD 118,80 | HKD 106,20 | 280,75K |
| 2026-09-03 | HKD 106,10 | -9,39 % | HKD 117,20 | HKD 117,90 | HKD 104,00 | 276,15K |
| 2026-09-02 | HKD 117,10 | +10,37 % | HKD 106,20 | HKD 120,50 | HKD 104,70 | 301,75K |
| 2026-09-01 | HKD 106,10 | +0,76 % | HKD 105,50 | HKD 106,50 | HKD 103,20 | 224,05K |
| 2026-08-31 | HKD 105,30 | +1,25 % | HKD 104,20 | HKD 105,90 | HKD 101,50 | 195,35K |
| 2026-08-28 | HKD 104,00 | +1,46 % | HKD 102,60 | HKD 105,00 | HKD 101,20 | 196,70K |
| 2026-08-27 | HKD 102,50 | -2,01 % | HKD 104,70 | HKD 105,10 | HKD 102,30 | 206,85K |
| 2026-08-26 | HKD 104,60 | +2,55 % | HKD 102,10 | HKD 106,50 | HKD 101,10 | 195,10K |
| 2026-08-25 | HKD 102,00 | +1,69 % | HKD 100,40 | HKD 103,00 | HKD 99,30 | 198,60K |
| 2026-08-24 | HKD 100,30 | -2,34 % | HKD 102,70 | HKD 103,00 | HKD 99,15 | 207,00K |
| 2026-08-21 | HKD 102,70 | -0,19 % | HKD 103,00 | HKD 104,70 | HKD 102,00 | 196,00K |
| 2026-08-20 | HKD 102,90 | -0,29 % | HKD 102,80 | HKD 107,30 | HKD 102,40 | 192,35K |
| 2026-08-19 | HKD 103,20 | -5,75 % | HKD 109,40 | HKD 109,40 | HKD 100,00 | 230,12K |
| 2026-08-18 | HKD 109,50 | +0,74 % | HKD 108,80 | HKD 110,00 | HKD 105,00 | 186,50K |
| 2026-08-17 | HKD 108,70 | +4,52 % | HKD 104,10 | HKD 110,20 | HKD 103,90 | 187,80K |
| 2026-08-14 | HKD 104,00 | -2,99 % | HKD 107,30 | HKD 107,50 | HKD 103,70 | 220,95K |
| 2026-08-13 | HKD 107,20 | -1,11 % | HKD 108,50 | HKD 114,10 | HKD 105,60 | 203,85K |
| 2026-08-12 | HKD 108,40 | +3,93 % | HKD 104,40 | HKD 110,60 | HKD 104,20 | 241,65K |
| 2026-08-11 | HKD 104,30 | -1,97 % | HKD 106,50 | HKD 115,00 | HKD 101,30 | 240,85K |
| 2026-08-10 | HKD 106,40 | +2,50 % | HKD 103,90 | HKD 110,40 | HKD 103,90 | 233,45K |
| 2026-08-07 | HKD 103,80 | +1,17 % | HKD 102,70 | HKD 107,70 | HKD 101,90 | 226,30K |
| 2026-08-06 | HKD 102,60 | -2,29 % | HKD 105,00 | HKD 105,60 | HKD 102,40 | 227,70K |
| 2026-08-05 | HKD 105,00 | +4,37 % | HKD 101,10 | HKD 105,30 | HKD 99,10 | 253,57K |
| 2026-08-04 | HKD 100,60 | +1,21 % | HKD 100,00 | HKD 102,40 | HKD 97,55 | 234,85K |
| 2026-08-03 | HKD 99,40 | +1,64 % | HKD 98,00 | HKD 103,80 | HKD 96,25 | 233,80K |
| 2026-07-31 | HKD 97,80 | +0,57 % | HKD 97,40 | HKD 104,60 | HKD 97,00 | 203,65K |
| 2026-07-30 | HKD 97,25 | -0,56 % | HKD 97,90 | HKD 100,20 | HKD 93,90 | 209,55K |
| 2026-07-29 | HKD 97,80 | -0,20 % | HKD 98,05 | HKD 99,50 | HKD 90,60 | 207,59K |
| 2026-07-28 | HKD 98,00 | -6,67 % | HKD 104,00 | HKD 105,90 | HKD 96,75 | 250,75K |
| 2026-07-27 | HKD 105,00 | +1,65 % | HKD 103,50 | HKD 105,80 | HKD 102,00 | 234,15K |
| 2026-07-24 | HKD 103,30 | +0,68 % | HKD 102,80 | HKD 105,00 | HKD 102,00 | 196,75K |
| 2026-07-23 | HKD 102,60 | +0,59 % | HKD 102,20 | HKD 106,40 | HKD 101,50 | 193,40K |
| 2026-07-22 | HKD 102,00 | -0,29 % | HKD 102,50 | HKD 105,40 | HKD 99,90 | 200,95K |
| 2026-07-21 | HKD 102,30 | +0,39 % | HKD 102,10 | HKD 106,30 | HKD 100,70 | 225,55K |
| 2026-07-20 | HKD 101,90 | +6,15 % | HKD 96,05 | HKD 103,00 | HKD 96,05 | 233,15K |
| 2026-07-17 | HKD 96,00 | -8,75 % | HKD 105,20 | HKD 105,20 | HKD 93,05 | 234,70K |
| 2026-07-16 | HKD 105,20 | +0,96 % | HKD 104,80 | HKD 110,00 | HKD 102,00 | 263,10K |
| 2026-07-15 | HKD 104,20 | +1,56 % | HKD 103,20 | HKD 105,60 | HKD 101,50 | 191,40K |
| 2026-07-14 | HKD 102,60 | +0,20 % | HKD 102,60 | HKD 105,50 | HKD 98,85 | 226,20K |
| 2026-07-13 | HKD 102,40 | -0,58 % | HKD 103,20 | HKD 104,70 | HKD 100,00 | 224,20K |
| 2026-07-10 | HKD 103,00 | -1,90 % | HKD 105,20 | HKD 109,20 | HKD 101,30 | 239,60K |
| 2026-07-09 | HKD 105,00 | +9,03 % | HKD 96,60 | HKD 105,00 | HKD 96,00 | 215,15K |
| 2026-07-08 | HKD 96,30 | -3,70 % | HKD 102,00 | HKD 104,90 | HKD 95,10 | 247,20K |
| 2026-07-07 | HKD 100,00 | -0,10 % | HKD 100,30 | HKD 103,60 | HKD 98,50 | 237,75K |
| 2026-07-06 | HKD 100,10 | -4,03 % | HKD 104,80 | HKD 107,10 | HKD 98,85 | 248,65K |
| 2026-07-03 | HKD 104,30 | -0,29 % | HKD 104,60 | HKD 110,10 | HKD 103,40 | 195,85K |
| 2026-07-02 | HKD 104,60 | -9,52 % | HKD 116,00 | HKD 116,00 | HKD 104,60 | 227,30K |
| 2026-06-30 | HKD 115,60 | +0,78 % | HKD 114,80 | HKD 121,20 | HKD 112,00 | 259,05K |
| 2026-06-29 | HKD 114,70 | -0,26 % | HKD 115,10 | HKD 118,00 | HKD 111,30 | 192,25K |
| 2026-06-26 | HKD 115,00 | +1,05 % | HKD 119,70 | HKD 119,70 | HKD 110,30 | 177,10K |
| 2026-06-25 | HKD 113,80 | -0,87 % | HKD 114,90 | HKD 118,00 | HKD 112,00 | 191,00K |
| 2026-06-24 | HKD 114,80 | +6,79 % | HKD 109,00 | HKD 114,80 | HKD 104,20 | 194,25K |
| 2026-06-23 | HKD 107,50 | -3,85 % | HKD 112,00 | HKD 114,60 | HKD 107,50 | 196,20K |
| 2026-06-22 | HKD 111,80 | -9,62 % | HKD 123,80 | HKD 126,20 | HKD 111,70 | 199,92K |
| 2026-06-18 | HKD 123,70 | -7,62 % | HKD 133,50 | HKD 135,50 | HKD 116,00 | 227,16K |
| 2026-06-17 | HKD 133,90 | +6,02 % | HKD 126,70 | HKD 141,00 | HKD 123,30 | 442,05K |
| 2026-06-16 | HKD 126,30 | +4,73 % | HKD 120,70 | HKD 128,30 | HKD 119,10 | 374,14K |
| 2026-06-15 | HKD 120,60 | +7,68 % | HKD 113,30 | HKD 121,50 | HKD 113,00 | 322,87K |
| 2026-06-12 | HKD 112,00 | -0,09 % | HKD 112,30 | HKD 115,30 | HKD 109,00 | 234,12K |
| 2026-06-11 | HKD 112,10 | +4,18 % | HKD 107,70 | HKD 113,00 | HKD 104,50 | 147,79K |
| 2026-06-10 | HKD 107,60 | -1,74 % | HKD 109,60 | HKD 109,60 | HKD 105,40 | 185,60K |
| 2026-06-09 | HKD 109,50 | +0,37 % | HKD 109,10 | HKD 113,00 | HKD 106,40 | 242,71K |
| 2026-06-08 | HKD 109,10 | +2,73 % | HKD 104,70 | HKD 110,60 | HKD 102,10 | 301,95K |
| 2026-06-05 | HKD 106,20 | -1,39 % | HKD 108,00 | HKD 108,70 | HKD 103,80 | 140,95K |
| 2026-06-04 | HKD 107,70 | -0,37 % | HKD 108,20 | HKD 110,90 | HKD 106,00 | 255,55K |
| 2026-06-03 | HKD 108,10 | +2,27 % | HKD 106,00 | HKD 109,10 | HKD 106,00 | 170,40K |
| 2026-06-02 | HKD 105,70 | +1,15 % | HKD 104,60 | HKD 107,30 | HKD 103,40 | 224,05K |
| 2026-06-01 | HKD 104,50 | -0,95 % | HKD 105,60 | HKD 108,70 | HKD 103,70 | 277,95K |
| 2026-05-29 | HKD 105,50 | -8,02 % | HKD 115,00 | HKD 116,00 | HKD 105,30 | 166,95K |
| 2026-05-28 | HKD 114,70 | +0,61 % | HKD 114,00 | HKD 116,00 | HKD 111,30 | 186,50K |
| 2026-05-27 | HKD 114,00 | +7,45 % | HKD 106,80 | HKD 119,60 | HKD 105,00 | 373,75K |