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 74,35 | +2,20 % | HKD 73,00 | HKD 74,40 | HKD 72,30 | 3,30M |
| 2026-09-29 | HKD 72,75 | -1,29 % | HKD 73,50 | HKD 73,55 | HKD 70,15 | 4,12M |
| 2026-09-28 | HKD 73,70 | -3,91 % | HKD 76,80 | HKD 77,95 | HKD 73,30 | 5,03M |
| 2026-09-25 | HKD 76,70 | -1,92 % | HKD 78,20 | HKD 78,55 | HKD 75,00 |
| 1,65M |
| 2026-09-24 | HKD 78,20 | -1,08 % | HKD 79,05 | HKD 80,30 | HKD 77,70 | 2,54M |
| 2026-09-23 | HKD 79,05 | -1,19 % | HKD 80,20 | HKD 80,25 | HKD 78,50 | 1,56M |
| 2026-09-22 | HKD 80,00 | -0,44 % | HKD 81,30 | HKD 81,90 | HKD 79,40 | 2,28M |
| 2026-09-21 | HKD 80,35 | -0,62 % | HKD 81,25 | HKD 81,90 | HKD 78,85 | 2,87M |
| 2026-09-18 | HKD 80,85 | +1,95 % | HKD 79,30 | HKD 82,35 | HKD 79,30 | 4,80M |
| 2026-09-17 | HKD 79,30 | +2,45 % | HKD 77,55 | HKD 79,30 | HKD 76,05 | 3,75M |
| 2026-09-16 | HKD 77,40 | +0,91 % | HKD 76,55 | HKD 77,80 | HKD 75,50 | 2,53M |
| 2026-09-15 | HKD 76,70 | -2,79 % | HKD 78,85 | HKD 79,20 | HKD 76,00 | 3,38M |
| 2026-09-14 | HKD 78,90 | +1,22 % | HKD 77,95 | HKD 80,75 | HKD 76,65 | 3,78M |
| 2026-09-11 | HKD 77,95 | -3,29 % | HKD 80,00 | HKD 80,00 | HKD 74,90 | 9,36M |
| 2026-09-10 | HKD 80,60 | -5,79 % | HKD 84,40 | HKD 84,80 | HKD 80,15 | 4,89M |
| 2026-09-09 | HKD 85,55 | +1,12 % | HKD 85,90 | HKD 86,15 | HKD 84,05 | 3,45M |
| 2026-09-08 | HKD 84,60 | -1,11 % | HKD 85,55 | HKD 88,40 | HKD 83,90 | 3,16M |
| 2026-09-07 | HKD 85,55 | -0,12 % | HKD 85,65 | HKD 89,00 | HKD 83,80 | 6,49M |
| 2026-09-04 | HKD 85,65 | +8,28 % | HKD 80,50 | HKD 85,65 | HKD 80,40 | 14,06M |
| 2026-09-03 | HKD 79,10 | -0,06 % | HKD 80,00 | HKD 82,20 | HKD 78,45 | 6,34M |
| 2026-09-02 | HKD 79,15 | -2,88 % | HKD 81,20 | HKD 81,20 | HKD 78,25 | 5,38M |
| 2026-09-01 | HKD 81,50 | -3,89 % | HKD 85,20 | HKD 85,40 | HKD 81,35 | 5,67M |
| 2026-08-31 | HKD 84,80 | +1,56 % | HKD 84,10 | HKD 85,35 | HKD 83,00 | 9,74M |
| 2026-08-28 | HKD 83,50 | +0,66 % | HKD 83,35 | HKD 83,75 | HKD 82,00 | 2,99M |
| 2026-08-27 | HKD 82,95 | +1,53 % | HKD 82,90 | HKD 83,05 | HKD 80,90 | 3,01M |
| 2026-08-26 | HKD 81,70 | +0,37 % | HKD 81,90 | HKD 84,35 | HKD 81,30 | 3,77M |
| 2026-08-25 | HKD 81,40 | +2,20 % | HKD 80,00 | HKD 81,45 | HKD 79,70 | 3,28M |
| 2026-08-24 | HKD 79,65 | -5,07 % | HKD 85,00 | HKD 85,00 | HKD 78,80 | 5,55M |
| 2026-08-21 | HKD 83,90 | +3,26 % | HKD 81,10 | HKD 84,20 | HKD 81,00 | 3,71M |
| 2026-08-20 | HKD 81,25 | -4,97 % | HKD 86,05 | HKD 86,10 | HKD 81,05 | 8,60M |
| 2026-08-19 | HKD 85,50 | -9,81 % | HKD 94,80 | HKD 94,80 | HKD 83,80 | 12,20M |
| 2026-08-18 | HKD 94,80 | +2,21 % | HKD 94,60 | HKD 95,45 | HKD 90,80 | 6,24M |
| 2026-08-17 | HKD 92,75 | +2,09 % | HKD 92,60 | HKD 93,30 | HKD 90,45 | 4,22M |
| 2026-08-14 | HKD 90,85 | -0,06 % | HKD 91,50 | HKD 91,65 | HKD 89,65 | 2,73M |
| 2026-08-13 | HKD 90,90 | +0,11 % | HKD 91,05 | HKD 93,90 | HKD 90,05 | 5,36M |
| 2026-08-12 | HKD 90,80 | +1,28 % | HKD 89,95 | HKD 90,95 | HKD 88,55 | 3,73M |
| 2026-08-11 | HKD 89,65 | +1,19 % | HKD 85,80 | HKD 91,80 | HKD 85,20 | 7,07M |
| 2026-08-10 | HKD 88,60 | -1,56 % | HKD 92,35 | HKD 92,95 | HKD 87,35 | 4,68M |
| 2026-08-07 | HKD 90,00 | +3,75 % | HKD 90,25 | HKD 90,80 | HKD 87,20 | 6,65M |
| 2026-08-06 | HKD 86,75 | -2,47 % | HKD 89,40 | HKD 89,40 | HKD 86,25 | 4,21M |
| 2026-08-05 | HKD 88,95 | +2,30 % | HKD 87,45 | HKD 89,00 | HKD 85,55 | 5,31M |
| 2026-08-04 | HKD 86,95 | +2,29 % | HKD 86,40 | HKD 87,15 | HKD 85,00 | 3,72M |
| 2026-08-03 | HKD 85,00 | +4,23 % | HKD 82,50 | HKD 85,25 | HKD 81,60 | 5,36M |
| 2026-07-31 | HKD 81,55 | +4,95 % | HKD 82,00 | HKD 83,35 | HKD 80,30 | 7,78M |
| 2026-07-30 | HKD 77,70 | -4,66 % | HKD 80,00 | HKD 80,10 | HKD 76,30 | 6,43M |
| 2026-07-29 | HKD 81,50 | +1,75 % | HKD 81,00 | HKD 83,30 | HKD 80,00 | 4,26M |
| 2026-07-28 | HKD 80,10 | +1,91 % | HKD 77,45 | HKD 80,10 | HKD 77,10 | 4,27M |
| 2026-07-27 | HKD 78,60 | -0,06 % | HKD 78,60 | HKD 79,25 | HKD 74,40 | 4,80M |
| 2026-07-24 | HKD 78,65 | -4,26 % | HKD 81,00 | HKD 81,10 | HKD 76,90 | 7,28M |
| 2026-07-23 | HKD 82,15 | -1,56 % | HKD 84,80 | HKD 84,90 | HKD 81,35 | 4,72M |
| 2026-07-22 | HKD 83,45 | -0,48 % | HKD 84,80 | HKD 85,95 | HKD 82,20 | 4,41M |
| 2026-07-21 | HKD 83,85 | +2,13 % | HKD 82,35 | HKD 84,95 | HKD 80,00 | 6,28M |
| 2026-07-20 | HKD 82,10 | -4,20 % | HKD 85,70 | HKD 85,70 | HKD 80,00 | 6,37M |
| 2026-07-17 | HKD 85,70 | -3,38 % | HKD 89,05 | HKD 89,50 | HKD 81,25 | 6,82M |
| 2026-07-16 | HKD 88,70 | +3,44 % | HKD 85,75 | HKD 89,50 | HKD 85,00 | 6,97M |
| 2026-07-15 | HKD 85,75 | +2,63 % | HKD 84,50 | HKD 86,70 | HKD 83,75 | 5,08M |
| 2026-07-14 | HKD 83,55 | +0,84 % | HKD 81,20 | HKD 84,20 | HKD 79,30 | 7,25M |
| 2026-07-13 | HKD 82,85 | -2,59 % | HKD 83,60 | HKD 86,15 | HKD 80,55 | 9,51M |
| 2026-07-10 | HKD 85,05 | -3,02 % | HKD 89,00 | HKD 90,75 | HKD 84,50 | 14,28M |
| 2026-07-09 | HKD 87,70 | -0,68 % | HKD 89,20 | HKD 90,35 | HKD 86,15 | 9,80M |
| 2026-07-08 | HKD 88,30 | -5,41 % | HKD 93,35 | HKD 93,35 | HKD 85,50 | 16,62M |
| 2026-07-07 | HKD 93,35 | -4,74 % | HKD 98,00 | HKD 99,95 | HKD 92,50 | 11,43M |
| 2026-07-06 | HKD 98,00 | -10,01 % | HKD 105,60 | HKD 105,90 | HKD 97,00 | 17,13M |
| 2026-07-03 | HKD 108,90 | +17,60 % | HKD 93,10 | HKD 109,60 | HKD 91,65 | 32,65M |
| 2026-07-02 | HKD 92,60 | -9,92 % | HKD 104,00 | HKD 105,90 | HKD 90,60 | 27,77M |
| 2026-06-30 | HKD 102,80 | +7,48 % | HKD 98,60 | HKD 113,60 | HKD 95,20 | 25,86M |
| 2026-06-29 | HKD 95,65 | +6,22 % | HKD 90,70 | HKD 96,60 | HKD 90,50 | 7,43M |
| 2026-06-26 | HKD 90,05 | -2,96 % | HKD 92,80 | HKD 93,00 | HKD 89,60 | 5,95M |
| 2026-06-25 | HKD 92,80 | -4,03 % | HKD 97,05 | HKD 98,60 | HKD 91,85 | 8,58M |
| 2026-06-24 | HKD 96,70 | -1,33 % | HKD 98,00 | HKD 99,95 | HKD 95,75 | 7,92M |
| 2026-06-23 | HKD 98,00 | -6,67 % | HKD 105,80 | HKD 106,00 | HKD 97,35 | 11,40M |
| 2026-06-22 | HKD 105,00 | -3,05 % | HKD 109,90 | HKD 109,90 | HKD 103,50 | 6,73M |
| 2026-06-18 | HKD 108,30 | +0,09 % | HKD 108,20 | HKD 110,70 | HKD 106,20 | 8,18M |
| 2026-06-17 | HKD 108,20 | +0,74 % | HKD 108,50 | HKD 109,70 | HKD 106,20 | 3,57M |
| 2026-06-16 | HKD 107,40 | -5,37 % | HKD 114,50 | HKD 114,50 | HKD 106,60 | 7,22M |
| 2026-06-15 | HKD 113,50 | +6,27 % | HKD 109,70 | HKD 115,40 | HKD 109,20 | 9,02M |
| 2026-06-12 | HKD 106,80 | +2,01 % | HKD 107,60 | HKD 110,10 | HKD 105,20 | 7,75M |
| 2026-06-11 | HKD 104,70 | -6,85 % | HKD 110,00 | HKD 110,00 | HKD 101,20 | 13,56M |
| 2026-06-10 | HKD 112,40 | -3,68 % | HKD 115,60 | HKD 115,60 | HKD 108,00 | 9,82M |
| 2026-06-09 | HKD 116,70 | -0,85 % | HKD 120,00 | HKD 121,30 | HKD 115,00 | 10,44M |
| 2026-06-08 | HKD 117,70 | +6,71 % | HKD 110,30 | HKD 121,30 | HKD 106,00 | 21,90M |
| 2026-06-05 | HKD 110,30 | -0,09 % | HKD 111,80 | HKD 116,00 | HKD 107,60 | 9,48M |
| 2026-06-04 | HKD 110,40 | -0,90 % | HKD 111,40 | HKD 114,90 | HKD 110,00 | 5,09M |
| 2026-06-03 | HKD 111,40 | -2,54 % | HKD 115,00 | HKD 117,20 | HKD 110,50 | 7,27M |
| 2026-06-02 | HKD 114,30 | +6,92 % | HKD 109,80 | HKD 116,50 | HKD 105,00 | 15,86M |
| 2026-06-01 | HKD 106,90 | +4,60 % | HKD 103,20 | HKD 110,10 | HKD 101,30 | 7,80M |
| 2026-05-29 | HKD 102,20 | -6,92 % | HKD 109,70 | HKD 111,40 | HKD 101,20 | 14,95M |
| 2026-05-28 | HKD 109,80 | -6,79 % | HKD 116,60 | HKD 117,40 | HKD 108,00 | 13,11M |
| 2026-05-27 | HKD 117,80 | -2,56 % | HKD 121,40 | HKD 125,00 | HKD 115,60 | 12,91M |
| 2026-05-26 | HKD 120,90 | -2,42 % | HKD 124,30 | HKD 125,00 | HKD 119,00 | 12,67M |