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 40,50 | +1,76 % | HKD 40,28 | HKD 40,80 | HKD 39,80 | 94,80K |
| 2026-09-29 | HKD 39,80 | -0,95 % | HKD 40,88 | HKD 40,88 | HKD 39,64 | 207,60K |
| 2026-09-28 | HKD 40,18 | -6,12 % | HKD 43,00 | HKD 43,00 | HKD 40,18 | 140,00K |
| 2026-09-25 | HKD 42,80 | 0,00 % | HKD 42,50 | HKD 43,24 | HKD 41,66 | 62,80K |
| 2026-09-24 | HKD 42,80 | -1,61 % | HKD 43,98 | HKD 44,36 | HKD 42,50 | 130,20K |
| 2026-09-23 | HKD 43,50 | +8,21 % | HKD 41,50 | HKD 44,12 | HKD 40,36 | 296,00K |
| 2026-09-22 | HKD 40,20 | -1,71 % | HKD 42,98 | HKD 42,98 | HKD 39,80 | 113,40K |
| 2026-09-21 | HKD 40,90 | +0,05 % | HKD 42,98 | HKD 43,00 | HKD 40,44 | 91,20K |
| 2026-09-18 | HKD 40,88 | +0,20 % | HKD 42,00 | HKD 42,78 | HKD 40,88 | 151,40K |
| 2026-09-17 | HKD 40,80 | -4,63 % | HKD 44,20 | HKD 44,20 | HKD 40,50 | 156,40K |
| 2026-09-16 | HKD 42,78 | +2,69 % | HKD 43,50 | HKD 43,60 | HKD 41,72 | 102,60K |
| 2026-09-15 | HKD 41,66 | -2,66 % | HKD 42,80 | HKD 44,34 | HKD 41,10 | 94,20K |
| 2026-09-14 | HKD 42,80 | -6,96 % | HKD 46,00 | HKD 46,00 | HKD 42,30 | 149,20K |
| 2026-09-11 | HKD 46,00 | +10,63 % | HKD 41,58 | HKD 46,96 | HKD 41,58 | 429,20K |
| 2026-09-10 | HKD 41,58 | -2,39 % | HKD 42,38 | HKD 42,90 | HKD 41,12 | 100,20K |
| 2026-09-09 | HKD 42,60 | -2,25 % | HKD 43,58 | HKD 44,42 | HKD 42,40 | 127,20K |
| 2026-09-08 | HKD 43,58 | +0,09 % | HKD 43,60 | HKD 46,92 | HKD 42,96 | 488,40K |
| 2026-09-07 | HKD 43,54 | +2,45 % | HKD 42,50 | HKD 45,68 | HKD 42,50 | 380,20K |
| 2026-09-04 | HKD 42,50 | +6,52 % | HKD 39,90 | HKD 42,80 | HKD 39,46 | 278,25K |
| 2026-09-03 | HKD 39,90 | -0,80 % | HKD 40,22 | HKD 40,46 | HKD 37,50 | 440,60K |
| 2026-09-02 | HKD 40,22 | -3,08 % | HKD 40,10 | HKD 41,90 | HKD 39,00 | 307,60K |
| 2026-09-01 | HKD 41,50 | +2,98 % | HKD 40,86 | HKD 44,26 | HKD 37,00 | 962,60K |
| 2026-08-31 | HKD 40,30 | -15,90 % | HKD 49,00 | HKD 50,10 | HKD 39,54 | 1,29M |
| 2026-08-28 | HKD 47,92 | -7,49 % | HKD 52,50 | HKD 52,50 | HKD 44,90 | 705,60K |
| 2026-08-27 | HKD 51,80 | +6,94 % | HKD 48,44 | HKD 54,00 | HKD 46,80 | 1,02M |
| 2026-08-26 | HKD 48,44 | -27,27 % | HKD 67,80 | HKD 67,80 | HKD 40,04 | 2,23M |
| 2026-08-25 | HKD 66,60 | -7,56 % | HKD 72,15 | HKD 73,50 | HKD 66,10 | 635,40K |
| 2026-08-24 | HKD 72,05 | +10,08 % | HKD 66,05 | HKD 72,05 | HKD 63,55 | 534,80K |
| 2026-08-21 | HKD 65,45 | -3,75 % | HKD 68,00 | HKD 68,90 | HKD 64,60 | 267,60K |
| 2026-08-20 | HKD 68,00 | +4,45 % | HKD 65,95 | HKD 68,75 | HKD 65,10 | 343,00K |
| 2026-08-19 | HKD 65,10 | -9,58 % | HKD 72,00 | HKD 72,00 | HKD 61,45 | 703,22K |
| 2026-08-18 | HKD 72,00 | +9,09 % | HKD 66,00 | HKD 72,00 | HKD 65,60 | 508,58K |
| 2026-08-17 | HKD 66,00 | -2,00 % | HKD 68,90 | HKD 71,00 | HKD 65,10 | 546,86K |
| 2026-08-14 | HKD 67,35 | +1,13 % | HKD 67,75 | HKD 70,40 | HKD 65,60 | 678,20K |
| 2026-08-13 | HKD 66,60 | +4,88 % | HKD 64,00 | HKD 66,80 | HKD 62,90 | 420,14K |
| 2026-08-12 | HKD 63,50 | +5,75 % | HKD 59,60 | HKD 64,70 | HKD 59,25 | 447,60K |
| 2026-08-11 | HKD 60,05 | +5,54 % | HKD 57,00 | HKD 61,95 | HKD 53,80 | 499,80K |
| 2026-08-10 | HKD 56,90 | -0,18 % | HKD 57,00 | HKD 59,60 | HKD 55,60 | 165,20K |
| 2026-08-07 | HKD 57,00 | +3,07 % | HKD 55,00 | HKD 58,90 | HKD 48,30 | 743,70K |
| 2026-08-06 | HKD 55,30 | +2,98 % | HKD 54,00 | HKD 56,10 | HKD 51,80 | 649,40K |
| 2026-08-05 | HKD 53,70 | +3,57 % | HKD 52,00 | HKD 56,20 | HKD 51,85 | 426,80K |
| 2026-08-04 | HKD 51,85 | +4,96 % | HKD 49,42 | HKD 52,95 | HKD 49,42 | 848,80K |
| 2026-08-03 | HKD 49,40 | +9,83 % | HKD 44,50 | HKD 50,75 | HKD 42,20 | 555,40K |
| 2026-07-31 | HKD 44,98 | +5,39 % | HKD 47,28 | HKD 50,00 | HKD 41,98 | 844,80K |
| 2026-07-30 | HKD 42,68 | -10,71 % | HKD 49,50 | HKD 49,50 | HKD 41,26 | 910,10K |
| 2026-07-29 | HKD 47,80 | -3,71 % | HKD 49,64 | HKD 50,90 | HKD 46,00 | 766,80K |
| 2026-07-28 | HKD 49,64 | -12,84 % | HKD 56,95 | HKD 56,95 | HKD 47,38 | 1,23M |
| 2026-07-27 | HKD 56,95 | +4,88 % | HKD 56,00 | HKD 57,75 | HKD 52,50 | 817,90K |
| 2026-07-24 | HKD 54,30 | -0,73 % | HKD 55,00 | HKD 56,40 | HKD 50,45 | 913,20K |
| 2026-07-23 | HKD 54,70 | +18,14 % | HKD 47,00 | HKD 56,00 | HKD 45,00 | 1,50M |
| 2026-07-22 | HKD 46,30 | +4,75 % | HKD 44,98 | HKD 48,00 | HKD 44,34 | 981,80K |
| 2026-07-21 | HKD 44,20 | +9,68 % | HKD 40,50 | HKD 44,20 | HKD 40,02 | 936,60K |
| 2026-07-20 | HKD 40,30 | +5,22 % | HKD 38,00 | HKD 40,80 | HKD 36,30 | 433,02K |
| 2026-07-17 | HKD 38,30 | -3,04 % | HKD 39,52 | HKD 40,00 | HKD 36,36 | 587,00K |
| 2026-07-16 | HKD 39,50 | -6,58 % | HKD 42,28 | HKD 42,28 | HKD 39,38 | 589,40K |
| 2026-07-15 | HKD 42,28 | +0,19 % | HKD 42,22 | HKD 43,70 | HKD 40,34 | 655,26K |
| 2026-07-14 | HKD 42,20 | +8,76 % | HKD 38,80 | HKD 42,48 | HKD 36,26 | 1,36M |
| 2026-07-13 | HKD 38,80 | +10,29 % | HKD 35,82 | HKD 42,72 | HKD 35,20 | 1,96M |
| 2026-07-10 | HKD 35,18 | +0,06 % | HKD 35,10 | HKD 36,28 | HKD 32,70 | 2,13M |
| 2026-07-09 | HKD 35,16 | +5,84 % | HKD 33,30 | HKD 35,50 | HKD 33,30 | 1,44M |
| 2026-07-08 | HKD 33,22 | — | HKD 34,12 | HKD 37,38 | HKD 33,00 | 11,27M |