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 201,80 | +0,10 % | HKD 200,80 | HKD 208,00 | HKD 198,60 | 715,52K |
| 2026-09-29 | HKD 201,60 | +3,60 % | HKD 199,80 | HKD 205,40 | HKD 193,50 | 663,95K |
| 2026-09-28 | HKD 194,60 | -1,12 % | HKD 199,40 | HKD 202,20 | HKD 193,10 | 514,60K |
| 2026-09-25 | HKD 196,80 | -0,76 % | HKD 205,00 | HKD 205,00 | HKD 193,30 |
| 111,90K |
| 2026-09-24 | HKD 198,30 | -7,77 % | HKD 210,80 | HKD 211,40 | HKD 196,50 | 869,50K |
| 2026-09-23 | HKD 215,00 | +2,38 % | HKD 216,00 | HKD 220,40 | HKD 208,80 | 790,40K |
| 2026-09-22 | HKD 210,00 | -0,66 % | HKD 212,00 | HKD 217,40 | HKD 205,60 | 798,10K |
| 2026-09-21 | HKD 211,40 | +7,04 % | HKD 202,00 | HKD 218,60 | HKD 199,20 | 1,54M |
| 2026-09-18 | HKD 197,50 | +7,75 % | HKD 183,30 | HKD 200,20 | HKD 183,70 | 1,73M |
| 2026-09-17 | HKD 183,30 | +2,86 % | HKD 176,60 | HKD 183,70 | HKD 176,60 | 621,10K |
| 2026-09-16 | HKD 178,20 | -1,22 % | HKD 180,00 | HKD 180,00 | HKD 175,30 | 654,20K |
| 2026-09-15 | HKD 180,40 | -2,96 % | HKD 186,50 | HKD 187,80 | HKD 178,00 | 849,31K |
| 2026-09-14 | HKD 185,90 | +10,20 % | HKD 167,50 | HKD 188,80 | HKD 165,30 | 1,26M |
| 2026-09-11 | HKD 168,70 | -0,94 % | HKD 171,40 | HKD 171,40 | HKD 163,10 | 958,63K |
| 2026-09-10 | HKD 170,30 | -7,40 % | HKD 181,50 | HKD 182,20 | HKD 170,00 | 1,38M |
| 2026-09-09 | HKD 183,90 | -1,45 % | HKD 186,60 | HKD 189,00 | HKD 179,00 | 985,80K |
| 2026-09-08 | HKD 186,60 | +3,67 % | HKD 181,20 | HKD 188,90 | HKD 175,10 | 1,06M |
| 2026-09-07 | HKD 180,00 | -0,39 % | HKD 183,00 | HKD 183,70 | HKD 175,90 | 711,20K |
| 2026-09-04 | HKD 180,70 | -1,53 % | HKD 187,10 | HKD 188,80 | HKD 179,00 | 718,16K |
| 2026-09-03 | HKD 183,50 | +4,26 % | HKD 179,70 | HKD 186,70 | HKD 177,00 | 1,03M |
| 2026-09-02 | HKD 176,00 | -2,22 % | HKD 180,10 | HKD 184,20 | HKD 172,80 | 932,70K |
| 2026-09-01 | HKD 180,00 | -2,33 % | HKD 184,40 | HKD 188,90 | HKD 178,90 | 804,90K |
| 2026-08-31 | HKD 184,30 | -7,94 % | HKD 195,60 | HKD 199,70 | HKD 179,10 | 1,66M |
| 2026-08-28 | HKD 200,20 | +2,40 % | HKD 202,00 | HKD 207,80 | HKD 198,30 | 1,04M |
| 2026-08-27 | HKD 195,50 | -1,21 % | HKD 199,80 | HKD 199,80 | HKD 191,00 | 497,20K |
| 2026-08-26 | HKD 197,90 | +1,12 % | HKD 200,60 | HKD 206,00 | HKD 196,00 | 913,70K |
| 2026-08-25 | HKD 195,70 | +3,27 % | HKD 193,00 | HKD 200,00 | HKD 186,80 | 878,54K |
| 2026-08-24 | HKD 189,50 | -2,57 % | HKD 195,00 | HKD 202,40 | HKD 188,80 | 735,18K |
| 2026-08-21 | HKD 194,50 | +3,62 % | HKD 189,20 | HKD 198,30 | HKD 182,30 | 708,54K |
| 2026-08-20 | HKD 187,70 | +3,42 % | HKD 190,00 | HKD 199,50 | HKD 186,10 | 1,58M |
| 2026-08-19 | HKD 181,50 | -0,49 % | HKD 181,70 | HKD 185,80 | HKD 178,40 | 553,00K |
| 2026-08-18 | HKD 182,40 | -1,94 % | HKD 187,60 | HKD 187,60 | HKD 177,50 | 824,86K |
| 2026-08-17 | HKD 186,00 | -3,43 % | HKD 189,80 | HKD 192,60 | HKD 180,20 | 1,18M |
| 2026-08-14 | HKD 192,60 | +0,31 % | HKD 192,00 | HKD 202,00 | HKD 188,30 | 747,06K |
| 2026-08-13 | HKD 192,00 | -1,49 % | HKD 196,50 | HKD 200,00 | HKD 190,20 | 771,06K |
| 2026-08-12 | HKD 194,90 | -2,21 % | HKD 201,20 | HKD 203,00 | HKD 192,00 | 525,65K |
| 2026-08-11 | HKD 199,30 | +2,15 % | HKD 196,00 | HKD 213,80 | HKD 192,30 | 1,54M |
| 2026-08-10 | HKD 195,10 | +0,77 % | HKD 196,00 | HKD 206,00 | HKD 190,70 | 1,22M |
| 2026-08-07 | HKD 193,60 | +6,02 % | HKD 180,80 | HKD 195,40 | HKD 178,20 | 1,22M |
| 2026-08-06 | HKD 182,60 | +0,33 % | HKD 183,80 | HKD 185,70 | HKD 176,90 | 703,14K |
| 2026-08-05 | HKD 182,00 | -4,26 % | HKD 191,00 | HKD 192,90 | HKD 181,00 | 1,01M |
| 2026-08-04 | HKD 190,10 | +5,32 % | HKD 183,00 | HKD 193,30 | HKD 177,70 | 1,31M |
| 2026-08-03 | HKD 180,50 | -0,72 % | HKD 182,10 | HKD 185,00 | HKD 164,90 | 2,23M |
| 2026-07-31 | HKD 181,80 | -4,77 % | HKD 192,00 | HKD 197,50 | HKD 181,70 | 1,91M |
| 2026-07-30 | HKD 190,90 | -13,70 % | HKD 219,40 | HKD 219,40 | HKD 188,40 | 2,21M |
| 2026-07-29 | HKD 221,20 | -2,90 % | HKD 230,00 | HKD 233,00 | HKD 219,20 | 687,87K |
| 2026-07-28 | HKD 227,80 | +0,18 % | HKD 225,20 | HKD 231,00 | HKD 221,40 | 408,64K |
| 2026-07-27 | HKD 227,40 | -2,90 % | HKD 232,00 | HKD 237,00 | HKD 221,80 | 615,07K |
| 2026-07-24 | HKD 234,20 | -0,26 % | HKD 234,80 | HKD 243,00 | HKD 231,20 | 571,68K |
| 2026-07-23 | HKD 234,80 | -2,17 % | HKD 239,40 | HKD 244,00 | HKD 231,60 | 540,41K |
| 2026-07-22 | HKD 240,00 | +1,78 % | HKD 232,60 | HKD 245,60 | HKD 232,20 | 864,90K |
| 2026-07-21 | HKD 235,80 | -2,08 % | HKD 239,00 | HKD 244,00 | HKD 228,20 | 1,06M |
| 2026-07-20 | HKD 240,80 | +12,00 % | HKD 218,00 | HKD 247,00 | HKD 214,80 | 1,79M |
| 2026-07-17 | HKD 215,00 | -9,36 % | HKD 241,20 | HKD 244,80 | HKD 210,00 | 1,63M |
| 2026-07-16 | HKD 237,20 | +0,76 % | HKD 235,40 | HKD 250,60 | HKD 233,00 | 1,72M |
| 2026-07-15 | HKD 235,40 | +5,66 % | HKD 222,60 | HKD 247,00 | HKD 222,60 | 1,93M |
| 2026-07-14 | HKD 222,80 | +2,77 % | HKD 217,20 | HKD 223,60 | HKD 207,80 | 941,87K |
| 2026-07-13 | HKD 216,80 | -2,95 % | HKD 223,40 | HKD 230,00 | HKD 212,00 | 975,12K |
| 2026-07-10 | HKD 223,40 | +9,40 % | HKD 203,00 | HKD 230,00 | HKD 203,00 | 1,32M |
| 2026-07-09 | HKD 204,20 | -1,83 % | HKD 208,00 | HKD 218,00 | HKD 201,40 | 1,23M |
| 2026-07-08 | HKD 208,00 | -2,71 % | HKD 215,60 | HKD 226,00 | HKD 206,80 | 1,18M |
| 2026-07-07 | HKD 213,80 | -4,89 % | HKD 235,00 | HKD 235,00 | HKD 211,40 | 2,31M |
| 2026-07-06 | HKD 224,80 | +4,46 % | HKD 220,40 | HKD 244,20 | HKD 220,40 | 2,86M |
| 2026-07-03 | HKD 215,20 | +2,87 % | HKD 210,00 | HKD 226,00 | HKD 208,60 | 2,28M |
| 2026-07-02 | HKD 209,20 | +15,45 % | HKD 192,70 | HKD 212,60 | HKD 192,00 | 2,21M |
| 2026-06-30 | HKD 181,20 | -4,13 % | HKD 189,00 | HKD 190,30 | HKD 179,40 | 1,24M |
| 2026-06-29 | HKD 189,00 | +16,09 % | HKD 169,90 | HKD 196,40 | HKD 163,80 | 1,65M |
| 2026-06-26 | HKD 162,80 | -3,15 % | HKD 165,30 | HKD 169,40 | HKD 158,50 | 823,58K |
| 2026-06-25 | HKD 168,10 | -3,17 % | HKD 175,70 | HKD 175,80 | HKD 164,00 | 865,99K |
| 2026-06-24 | HKD 173,60 | -1,87 % | HKD 179,00 | HKD 186,00 | HKD 172,30 | 956,89K |
| 2026-06-23 | HKD 176,90 | -0,84 % | HKD 180,90 | HKD 186,70 | HKD 172,80 | 673,14K |
| 2026-06-22 | HKD 178,40 | -3,62 % | HKD 184,60 | HKD 184,60 | HKD 167,00 | 995,60K |
| 2026-06-18 | HKD 185,10 | +3,35 % | HKD 178,90 | HKD 191,60 | HKD 177,10 | 2,33M |
| 2026-06-17 | HKD 179,10 | -1,38 % | HKD 176,30 | HKD 184,40 | HKD 176,30 | 408,34K |
| 2026-06-16 | HKD 181,60 | -3,46 % | HKD 188,00 | HKD 192,90 | HKD 178,20 | 526,71K |
| 2026-06-15 | HKD 188,10 | +1,07 % | HKD 190,00 | HKD 193,60 | HKD 186,20 | 509,33K |
| 2026-06-12 | HKD 186,10 | +3,91 % | HKD 180,00 | HKD 190,20 | HKD 173,40 | 1,18M |
| 2026-06-11 | HKD 179,10 | +1,47 % | HKD 178,90 | HKD 179,30 | HKD 165,50 | 904,65K |
| 2026-06-10 | HKD 176,50 | +1,20 % | HKD 174,40 | HKD 178,00 | HKD 162,30 | 1,48M |
| 2026-06-09 | HKD 174,40 | -2,30 % | HKD 181,40 | HKD 181,40 | HKD 167,50 | 1,22M |
| 2026-06-08 | HKD 178,50 | -4,34 % | HKD 184,60 | HKD 184,60 | HKD 171,00 | 936,05K |
| 2026-06-05 | HKD 186,60 | -0,48 % | HKD 186,20 | HKD 200,60 | HKD 185,20 | 981,11K |
| 2026-06-04 | HKD 187,50 | -6,34 % | HKD 200,40 | HKD 203,80 | HKD 185,60 | 1,51M |
| 2026-06-03 | HKD 200,20 | -3,56 % | HKD 208,40 | HKD 208,40 | HKD 199,60 | 1,01M |
| 2026-06-02 | HKD 207,60 | +1,47 % | HKD 206,00 | HKD 212,80 | HKD 197,60 | 1,26M |
| 2026-06-01 | HKD 204,60 | -9,31 % | HKD 235,00 | HKD 235,00 | HKD 202,00 | 1,71M |
| 2026-05-29 | HKD 225,60 | +7,84 % | HKD 212,40 | HKD 229,60 | HKD 209,20 | 1,42M |
| 2026-05-28 | HKD 209,20 | -6,19 % | HKD 223,00 | HKD 226,40 | HKD 207,00 | 1,04M |
| 2026-05-27 | HKD 223,00 | +2,95 % | HKD 220,00 | HKD 228,80 | HKD 210,80 | 804,41K |
| 2026-05-26 | HKD 216,60 | -2,78 % | HKD 220,00 | HKD 221,00 | HKD 212,20 | 939,88K |