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 108,70 | +2,26 % | HKD 102,10 | HKD 109,90 | HKD 101,00 | 16,11M |
| 2026-09-29 | HKD 106,30 | +15,54 % | HKD 99,70 | HKD 107,80 | HKD 99,10 | 33,38M |
| 2026-09-28 | HKD 92,00 | -1,66 % | HKD 92,55 | HKD 93,65 | HKD 91,25 | 7,96M |
| 2026-09-25 | HKD 93,55 | -0,37 % | HKD 92,50 | HKD 94,25 | HKD 92,30 | 2,73M |
| 2026-09-24 | HKD 93,90 | -3,69 % | HKD 95,50 | HKD 95,50 | HKD 93,30 | 6,33M |
| 2026-09-23 | HKD 97,50 | +1,67 % | HKD 96,85 | HKD 100,30 | HKD 96,15 | 7,73M |
| 2026-09-22 | HKD 95,90 | -3,42 % | HKD 97,20 | HKD 98,45 | HKD 94,85 | 8,86M |
| 2026-09-21 | HKD 99,30 | +9,72 % | HKD 91,65 | HKD 99,45 | HKD 91,50 | 21,11M |
| 2026-09-18 | HKD 90,50 | -0,28 % | HKD 92,05 | HKD 93,45 | HKD 90,30 | 8,67M |
| 2026-09-17 | HKD 90,75 | +0,39 % | HKD 91,00 | HKD 92,20 | HKD 90,30 | 5,00M |
| 2026-09-16 | HKD 90,40 | -5,09 % | HKD 93,40 | HKD 94,60 | HKD 89,90 | 12,61M |
| 2026-09-15 | HKD 95,25 | -0,47 % | HKD 95,60 | HKD 96,40 | HKD 93,60 | 8,54M |
| 2026-09-14 | HKD 95,70 | +5,98 % | HKD 94,35 | HKD 96,55 | HKD 89,85 | 16,61M |
| 2026-09-11 | HKD 90,30 | -3,53 % | HKD 92,45 | HKD 92,70 | HKD 90,25 | 11,03M |
| 2026-09-10 | HKD 93,60 | -1,53 % | HKD 95,05 | HKD 96,00 | HKD 93,40 | 7,15M |
| 2026-09-09 | HKD 95,05 | -1,20 % | HKD 96,30 | HKD 97,80 | HKD 94,40 | 7,17M |
| 2026-09-08 | HKD 96,20 | +0,21 % | HKD 95,25 | HKD 97,30 | HKD 94,75 | 5,74M |
| 2026-09-07 | HKD 96,00 | -5,14 % | HKD 100,70 | HKD 101,50 | HKD 95,80 | 11,15M |
| 2026-09-04 | HKD 101,20 | +11,45 % | HKD 94,75 | HKD 101,60 | HKD 94,60 | 35,66M |
| 2026-09-03 | HKD 90,80 | +3,42 % | HKD 91,00 | HKD 92,75 | HKD 86,75 | 17,31M |
| 2026-09-02 | HKD 87,80 | +2,51 % | HKD 86,35 | HKD 88,20 | HKD 85,55 | 7,65M |
| 2026-09-01 | HKD 85,65 | -4,73 % | HKD 89,90 | HKD 90,30 | HKD 85,20 | 15,42M |
| 2026-08-31 | HKD 89,90 | -5,72 % | HKD 93,60 | HKD 93,70 | HKD 89,60 | 14,10M |
| 2026-08-28 | HKD 95,35 | -5,78 % | HKD 95,00 | HKD 97,95 | HKD 91,90 | 21,57M |
| 2026-08-27 | HKD 101,20 | +7,43 % | HKD 94,75 | HKD 101,60 | HKD 93,95 | 17,34M |
| 2026-08-26 | HKD 94,20 | +5,96 % | HKD 92,80 | HKD 96,90 | HKD 92,75 | 14,51M |
| 2026-08-25 | HKD 88,90 | +0,62 % | HKD 88,35 | HKD 90,05 | HKD 86,65 | 8,26M |
| 2026-08-24 | HKD 88,35 | -2,11 % | HKD 91,85 | HKD 93,60 | HKD 88,05 | 10,12M |
| 2026-08-21 | HKD 90,25 | -3,89 % | HKD 92,40 | HKD 93,50 | HKD 89,00 | 17,19M |
| 2026-08-20 | HKD 93,90 | +5,15 % | HKD 94,55 | HKD 99,45 | HKD 93,35 | 25,16M |
| 2026-08-19 | HKD 89,30 | -1,87 % | HKD 91,00 | HKD 92,50 | HKD 89,30 | 7,65M |
| 2026-08-18 | HKD 91,00 | +0,55 % | HKD 89,50 | HKD 91,60 | HKD 87,65 | 10,73M |
| 2026-08-17 | HKD 90,50 | -5,73 % | HKD 95,50 | HKD 95,60 | HKD 88,60 | 22,70M |
| 2026-08-14 | HKD 96,00 | -7,34 % | HKD 103,40 | HKD 103,40 | HKD 95,70 | 12,00M |
| 2026-08-13 | HKD 103,60 | +1,47 % | HKD 102,90 | HKD 106,20 | HKD 102,20 | 8,95M |
| 2026-08-12 | HKD 102,10 | +0,20 % | HKD 101,40 | HKD 104,50 | HKD 101,10 | 6,34M |
| 2026-08-11 | HKD 101,90 | +0,39 % | HKD 103,00 | HKD 105,80 | HKD 101,10 | 8,82M |
| 2026-08-10 | HKD 101,50 | +1,50 % | HKD 101,60 | HKD 105,50 | HKD 101,10 | 8,96M |
| 2026-08-07 | HKD 100,00 | +4,11 % | HKD 95,50 | HKD 101,40 | HKD 95,25 | 9,12M |
| 2026-08-06 | HKD 96,05 | +0,58 % | HKD 96,70 | HKD 98,20 | HKD 94,20 | 6,25M |
| 2026-08-05 | HKD 95,50 | +1,76 % | HKD 94,80 | HKD 96,80 | HKD 93,95 | 5,41M |
| 2026-08-04 | HKD 93,85 | +2,18 % | HKD 93,30 | HKD 94,80 | HKD 91,85 | 6,66M |
| 2026-08-03 | HKD 91,85 | -2,24 % | HKD 93,50 | HKD 93,80 | HKD 91,45 | 6,83M |
| 2026-07-31 | HKD 93,95 | +0,80 % | HKD 94,80 | HKD 96,20 | HKD 92,70 | 6,13M |
| 2026-07-30 | HKD 93,20 | -2,56 % | HKD 96,50 | HKD 96,85 | HKD 91,90 | 7,43M |
| 2026-07-29 | HKD 95,65 | -0,36 % | HKD 96,00 | HKD 97,35 | HKD 94,90 | 5,36M |
| 2026-07-28 | HKD 96,00 | -2,64 % | HKD 99,00 | HKD 99,00 | HKD 95,00 | 4,81M |
| 2026-07-27 | HKD 98,60 | -0,90 % | HKD 98,10 | HKD 100,70 | HKD 97,20 | 5,04M |
| 2026-07-24 | HKD 99,50 | -3,21 % | HKD 100,80 | HKD 104,60 | HKD 98,30 | 7,03M |
| 2026-07-23 | HKD 102,80 | +3,94 % | HKD 101,00 | HKD 106,50 | HKD 99,25 | 12,05M |
| 2026-07-22 | HKD 98,90 | +4,55 % | HKD 96,50 | HKD 102,40 | HKD 96,50 | 12,06M |
| 2026-07-21 | HKD 94,60 | +1,34 % | HKD 92,80 | HKD 95,40 | HKD 90,35 | 7,78M |
| 2026-07-20 | HKD 93,35 | +5,66 % | HKD 90,00 | HKD 95,10 | HKD 89,25 | 10,44M |
| 2026-07-17 | HKD 88,35 | -13,21 % | HKD 99,70 | HKD 100,10 | HKD 87,50 | 23,63M |
| 2026-07-16 | HKD 101,80 | -1,64 % | HKD 104,00 | HKD 105,40 | HKD 100,50 | 9,90M |
| 2026-07-15 | HKD 103,50 | +7,98 % | HKD 95,80 | HKD 106,20 | HKD 94,95 | 18,16M |
| 2026-07-14 | HKD 95,85 | +0,63 % | HKD 97,00 | HKD 97,00 | HKD 93,40 | 7,12M |
| 2026-07-13 | HKD 95,25 | -2,06 % | HKD 97,25 | HKD 99,85 | HKD 93,65 | 9,06M |
| 2026-07-10 | HKD 97,25 | +2,75 % | HKD 95,30 | HKD 101,00 | HKD 93,40 | 11,41M |
| 2026-07-09 | HKD 94,65 | -1,92 % | HKD 96,50 | HKD 100,20 | HKD 94,45 | 9,61M |
| 2026-07-08 | HKD 96,50 | -1,18 % | HKD 97,65 | HKD 101,60 | HKD 95,30 | 12,79M |
| 2026-07-07 | HKD 97,65 | -4,17 % | HKD 101,00 | HKD 103,20 | HKD 96,60 | 12,44M |
| 2026-07-06 | HKD 101,90 | -0,49 % | HKD 102,90 | HKD 107,80 | HKD 100,90 | 20,07M |
| 2026-07-03 | HKD 102,40 | +8,02 % | HKD 98,35 | HKD 103,20 | HKD 96,15 | 19,84M |
| 2026-07-02 | HKD 94,80 | +7,67 % | HKD 93,10 | HKD 96,95 | HKD 93,05 | 20,98M |
| 2026-06-30 | HKD 88,05 | -3,93 % | HKD 92,00 | HKD 92,75 | HKD 86,80 | 13,48M |
| 2026-06-29 | HKD 91,65 | +10,02 % | HKD 83,30 | HKD 95,80 | HKD 82,70 | 24,50M |
| 2026-06-26 | HKD 83,30 | -2,52 % | HKD 86,00 | HKD 86,50 | HKD 80,80 | 12,02M |
| 2026-06-25 | HKD 85,45 | -2,34 % | HKD 87,15 | HKD 89,15 | HKD 83,40 | 11,40M |
| 2026-06-24 | HKD 87,50 | +2,34 % | HKD 86,00 | HKD 90,35 | HKD 85,90 | 17,83M |
| 2026-06-23 | HKD 85,50 | +3,07 % | HKD 83,50 | HKD 88,80 | HKD 83,05 | 14,36M |
| 2026-06-22 | HKD 82,95 | -5,25 % | HKD 86,80 | HKD 86,80 | HKD 80,20 | 18,51M |
| 2026-06-18 | HKD 87,55 | +4,35 % | HKD 83,90 | HKD 89,90 | HKD 83,05 | 15,81M |
| 2026-06-17 | HKD 83,90 | -0,89 % | HKD 84,95 | HKD 86,85 | HKD 83,55 | 10,43M |
| 2026-06-16 | HKD 84,65 | -5,26 % | HKD 89,35 | HKD 90,00 | HKD 83,00 | 16,58M |
| 2026-06-15 | HKD 89,35 | -2,88 % | HKD 92,25 | HKD 94,75 | HKD 89,00 | 17,78M |
| 2026-06-12 | HKD 92,00 | +4,78 % | HKD 88,55 | HKD 94,10 | HKD 86,95 | 21,22M |
| 2026-06-11 | HKD 87,80 | -0,17 % | HKD 87,50 | HKD 90,25 | HKD 82,85 | 21,36M |
| 2026-06-10 | HKD 87,95 | -1,68 % | HKD 89,50 | HKD 90,85 | HKD 84,00 | 20,05M |
| 2026-06-09 | HKD 89,45 | -3,04 % | HKD 92,55 | HKD 92,55 | HKD 87,70 | 16,54M |
| 2026-06-08 | HKD 92,25 | -1,44 % | HKD 93,50 | HKD 95,65 | HKD 91,00 | 15,84M |
| 2026-06-05 | HKD 93,60 | -5,88 % | HKD 100,90 | HKD 103,00 | HKD 93,20 | 19,49M |
| 2026-06-04 | HKD 99,45 | -3,16 % | HKD 104,00 | HKD 105,40 | HKD 97,30 | 19,58M |
| 2026-06-03 | HKD 102,70 | -3,57 % | HKD 106,40 | HKD 106,40 | HKD 100,50 | 23,41M |
| 2026-06-02 | HKD 106,50 | -8,11 % | HKD 116,00 | HKD 116,30 | HKD 106,20 | 37,43M |
| 2026-06-01 | HKD 115,90 | -1,86 % | HKD 129,00 | HKD 132,60 | HKD 113,20 | 57,59M |
| 2026-05-29 | HKD 118,10 | +6,97 % | HKD 114,00 | HKD 120,20 | HKD 109,70 | 13,99M |
| 2026-05-28 | HKD 110,40 | -4,17 % | HKD 114,80 | HKD 117,20 | HKD 109,30 | 8,79M |
| 2026-05-27 | HKD 115,20 | +2,67 % | HKD 113,30 | HKD 116,20 | HKD 110,60 | 6,44M |
| 2026-05-26 | HKD 112,20 | -3,77 % | HKD 116,00 | HKD 117,60 | HKD 110,90 | 9,61M |