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 71,70 | +1,77 % | HKD 70,00 | HKD 72,25 | HKD 69,90 | 31,98M |
| 2026-09-29 | HKD 70,45 | -2,02 % | HKD 71,90 | HKD 72,05 | HKD 70,00 | 33,62M |
| 2026-09-28 | HKD 71,90 | +0,35 % | HKD 71,65 | HKD 72,95 | HKD 71,20 | 16,88M |
| 2026-09-25 | HKD 71,65 | -0,83 % | HKD 71,55 | HKD 71,75 | HKD 70,10 |
| 17,49M |
| 2026-09-24 | HKD 72,25 | -0,82 % | HKD 72,40 | HKD 72,85 | HKD 71,80 | 17,53M |
| 2026-09-23 | HKD 72,85 | -0,48 % | HKD 72,95 | HKD 74,30 | HKD 72,50 | 15,82M |
| 2026-09-22 | HKD 73,20 | -1,08 % | HKD 74,00 | HKD 74,80 | HKD 72,90 | 22,98M |
| 2026-09-21 | HKD 74,00 | +1,09 % | HKD 72,80 | HKD 74,25 | HKD 72,50 | 18,57M |
| 2026-09-18 | HKD 73,20 | +0,41 % | HKD 72,90 | HKD 74,05 | HKD 72,65 | 34,13M |
| 2026-09-17 | HKD 72,90 | -2,08 % | HKD 73,05 | HKD 73,70 | HKD 72,15 | 27,35M |
| 2026-09-16 | HKD 74,45 | -0,40 % | HKD 74,75 | HKD 75,60 | HKD 73,55 | 16,75M |
| 2026-09-15 | HKD 74,75 | -0,40 % | HKD 76,00 | HKD 76,30 | HKD 74,70 | 14,85M |
| 2026-09-14 | HKD 75,05 | -0,07 % | HKD 74,15 | HKD 75,30 | HKD 73,75 | 17,25M |
| 2026-09-11 | HKD 75,10 | +0,47 % | HKD 74,00 | HKD 75,60 | HKD 73,40 | 25,98M |
| 2026-09-10 | HKD 74,75 | -3,92 % | HKD 76,25 | HKD 76,70 | HKD 74,40 | 47,47M |
| 2026-09-09 | HKD 77,80 | -3,47 % | HKD 80,20 | HKD 80,20 | HKD 77,10 | 31,84M |
| 2026-09-08 | HKD 80,60 | +0,69 % | HKD 79,40 | HKD 82,40 | HKD 79,35 | 22,05M |
| 2026-09-07 | HKD 80,05 | -2,08 % | HKD 81,50 | HKD 81,50 | HKD 79,75 | 21,97M |
| 2026-09-04 | HKD 81,75 | +5,28 % | HKD 78,70 | HKD 81,80 | HKD 78,55 | 55,91M |
| 2026-09-03 | HKD 77,65 | -1,40 % | HKD 78,70 | HKD 79,50 | HKD 77,50 | 31,03M |
| 2026-09-02 | HKD 78,75 | +2,74 % | HKD 75,95 | HKD 78,90 | HKD 74,45 | 51,24M |
| 2026-09-01 | HKD 76,65 | -2,85 % | HKD 78,30 | HKD 79,45 | HKD 76,05 | 52,92M |
| 2026-08-31 | HKD 78,90 | +1,81 % | HKD 79,45 | HKD 80,30 | HKD 76,35 | 92,01M |
| 2026-08-28 | HKD 77,50 | 0,00 % | HKD 76,55 | HKD 78,40 | HKD 76,20 | 33,41M |
| 2026-08-27 | HKD 77,50 | -0,70 % | HKD 78,50 | HKD 78,50 | HKD 76,90 | 27,63M |
| 2026-08-26 | HKD 78,05 | +1,10 % | HKD 78,20 | HKD 79,45 | HKD 77,75 | 30,47M |
| 2026-08-25 | HKD 77,20 | -6,65 % | HKD 82,90 | HKD 83,20 | HKD 77,10 | 91,02M |
| 2026-08-24 | HKD 82,70 | -2,71 % | HKD 82,90 | HKD 83,85 | HKD 81,80 | 46,00M |
| 2026-08-21 | HKD 85,00 | -0,99 % | HKD 85,70 | HKD 85,90 | HKD 83,30 | 42,94M |
| 2026-08-20 | HKD 85,85 | -1,38 % | HKD 88,80 | HKD 89,40 | HKD 85,80 | 28,60M |
| 2026-08-19 | HKD 87,05 | +1,75 % | HKD 85,60 | HKD 88,20 | HKD 85,50 | 36,76M |
| 2026-08-18 | HKD 85,55 | -2,40 % | HKD 86,40 | HKD 87,50 | HKD 84,05 | 52,93M |
| 2026-08-17 | HKD 87,65 | +0,52 % | HKD 87,20 | HKD 88,75 | HKD 87,15 | 26,92M |
| 2026-08-14 | HKD 87,20 | -4,44 % | HKD 90,00 | HKD 90,15 | HKD 85,70 | 75,33M |
| 2026-08-13 | HKD 91,25 | -0,44 % | HKD 90,60 | HKD 92,20 | HKD 90,50 | 21,50M |
| 2026-08-12 | HKD 91,65 | -1,50 % | HKD 92,30 | HKD 92,30 | HKD 89,80 | 33,44M |
| 2026-08-11 | HKD 93,05 | -0,91 % | HKD 94,00 | HKD 96,45 | HKD 93,00 | 33,41M |
| 2026-08-10 | HKD 93,90 | +1,84 % | HKD 92,20 | HKD 93,95 | HKD 90,70 | 25,20M |
| 2026-08-07 | HKD 92,20 | 0,00 % | HKD 92,25 | HKD 93,20 | HKD 90,85 | 28,42M |
| 2026-08-06 | HKD 92,20 | -0,91 % | HKD 92,95 | HKD 93,90 | HKD 91,40 | 25,55M |
| 2026-08-05 | HKD 93,05 | +0,38 % | HKD 91,65 | HKD 93,65 | HKD 91,10 | 39,99M |
| 2026-08-04 | HKD 92,70 | -0,80 % | HKD 92,95 | HKD 94,70 | HKD 91,30 | 45,14M |
| 2026-08-03 | HKD 93,45 | +1,03 % | HKD 93,00 | HKD 94,15 | HKD 91,60 | 39,11M |
| 2026-07-31 | HKD 92,50 | -0,16 % | HKD 90,00 | HKD 93,60 | HKD 88,70 | 50,46M |
| 2026-07-30 | HKD 92,65 | +0,38 % | HKD 94,20 | HKD 94,50 | HKD 91,05 | 50,35M |
| 2026-07-29 | HKD 92,30 | +2,21 % | HKD 91,45 | HKD 94,00 | HKD 90,90 | 81,34M |
| 2026-07-28 | HKD 90,30 | +1,12 % | HKD 90,80 | HKD 92,20 | HKD 89,35 | 63,69M |
| 2026-07-27 | HKD 89,30 | +3,00 % | HKD 87,25 | HKD 91,95 | HKD 86,75 | 65,38M |
| 2026-07-24 | HKD 86,70 | -0,69 % | HKD 85,15 | HKD 87,35 | HKD 84,90 | 32,83M |
| 2026-07-23 | HKD 87,30 | +4,36 % | HKD 83,80 | HKD 88,80 | HKD 82,60 | 63,25M |
| 2026-07-22 | HKD 83,65 | -1,82 % | HKD 83,50 | HKD 84,15 | HKD 81,85 | 40,53M |
| 2026-07-21 | HKD 85,20 | -1,27 % | HKD 84,90 | HKD 86,70 | HKD 84,50 | 33,37M |
| 2026-07-20 | HKD 86,30 | +3,17 % | HKD 85,70 | HKD 87,65 | HKD 84,35 | 63,81M |
| 2026-07-17 | HKD 83,65 | -4,07 % | HKD 87,20 | HKD 87,75 | HKD 81,60 | 79,21M |
| 2026-07-16 | HKD 87,20 | +4,56 % | HKD 84,45 | HKD 88,95 | HKD 84,30 | 100,39M |
| 2026-07-15 | HKD 83,40 | +5,30 % | HKD 78,95 | HKD 84,45 | HKD 77,00 | 88,09M |
| 2026-07-14 | HKD 79,20 | +1,60 % | HKD 77,90 | HKD 79,90 | HKD 76,65 | 49,97M |
| 2026-07-13 | HKD 77,95 | -0,95 % | HKD 78,05 | HKD 80,00 | HKD 76,65 | 40,17M |
| 2026-07-10 | HKD 78,70 | +0,25 % | HKD 78,50 | HKD 79,85 | HKD 76,50 | 38,06M |
| 2026-07-09 | HKD 78,50 | -2,97 % | HKD 80,75 | HKD 81,70 | HKD 78,20 | 55,81M |
| 2026-07-08 | HKD 80,90 | +3,25 % | HKD 77,85 | HKD 81,25 | HKD 77,85 | 72,74M |
| 2026-07-07 | HKD 78,35 | +4,54 % | HKD 75,45 | HKD 81,65 | HKD 75,10 | 117,14M |
| 2026-07-06 | HKD 74,95 | +4,68 % | HKD 71,50 | HKD 74,95 | HKD 70,20 | 50,53M |
| 2026-07-03 | HKD 71,60 | +1,06 % | HKD 71,35 | HKD 72,65 | HKD 70,40 | 33,74M |
| 2026-07-02 | HKD 70,85 | +3,43 % | HKD 69,85 | HKD 73,65 | HKD 69,45 | 68,12M |
| 2026-06-30 | HKD 68,50 | +1,26 % | HKD 68,50 | HKD 69,45 | HKD 67,20 | 65,13M |
| 2026-06-29 | HKD 67,65 | +5,29 % | HKD 66,50 | HKD 69,45 | HKD 66,15 | 79,47M |
| 2026-06-26 | HKD 64,25 | -2,80 % | HKD 65,75 | HKD 68,35 | HKD 63,65 | 84,45M |
| 2026-06-25 | HKD 66,10 | -2,44 % | HKD 67,35 | HKD 67,35 | HKD 64,75 | 63,25M |
| 2026-06-24 | HKD 67,75 | -2,66 % | HKD 69,30 | HKD 70,00 | HKD 67,20 | 53,08M |
| 2026-06-23 | HKD 69,60 | -3,33 % | HKD 72,70 | HKD 72,70 | HKD 69,20 | 33,27M |
| 2026-06-22 | HKD 72,00 | +0,28 % | HKD 72,20 | HKD 73,20 | HKD 69,50 | 57,15M |
| 2026-06-18 | HKD 71,80 | -3,49 % | HKD 75,10 | HKD 76,25 | HKD 71,10 | 68,42M |
| 2026-06-17 | HKD 74,40 | -1,20 % | HKD 75,00 | HKD 75,95 | HKD 73,80 | 22,51M |
| 2026-06-16 | HKD 75,30 | -3,77 % | HKD 76,95 | HKD 77,55 | HKD 74,85 | 40,10M |
| 2026-06-15 | HKD 78,25 | +0,45 % | HKD 79,50 | HKD 79,65 | HKD 77,10 | 24,42M |
| 2026-06-12 | HKD 77,90 | -0,26 % | HKD 78,10 | HKD 78,40 | HKD 75,70 | 47,41M |
| 2026-06-11 | HKD 78,10 | -1,14 % | HKD 78,80 | HKD 80,10 | HKD 77,10 | 34,92M |
| 2026-06-10 | HKD 79,00 | +2,33 % | HKD 77,10 | HKD 80,45 | HKD 76,45 | 56,33M |
| 2026-06-09 | HKD 77,20 | +1,25 % | HKD 76,25 | HKD 78,30 | HKD 75,50 | 34,25M |
| 2026-06-08 | HKD 76,25 | -4,63 % | HKD 77,30 | HKD 77,75 | HKD 75,10 | 63,06M |
| 2026-06-05 | HKD 79,95 | +1,72 % | HKD 79,00 | HKD 80,30 | HKD 77,70 | 57,49M |
| 2026-06-04 | HKD 78,60 | -2,24 % | HKD 79,70 | HKD 80,00 | HKD 77,90 | 43,05M |
| 2026-06-03 | HKD 80,40 | -5,96 % | HKD 85,70 | HKD 85,75 | HKD 79,65 | 83,94M |
| 2026-06-02 | HKD 85,50 | +9,27 % | HKD 79,30 | HKD 85,75 | HKD 79,00 | 136,66M |
| 2026-06-01 | HKD 78,25 | +6,54 % | HKD 75,20 | HKD 79,35 | HKD 74,40 | 72,63M |
| 2026-05-29 | HKD 73,45 | +0,20 % | HKD 73,60 | HKD 76,10 | HKD 72,35 | 81,72M |
| 2026-05-28 | HKD 73,30 | -5,66 % | HKD 77,20 | HKD 77,30 | HKD 72,25 | 94,71M |
| 2026-05-27 | HKD 77,70 | -1,40 % | HKD 78,30 | HKD 79,00 | HKD 77,30 | 34,08M |
| 2026-05-26 | HKD 78,80 | -3,13 % | HKD 79,95 | HKD 80,50 | HKD 77,00 | 67,36M |