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 106,60 | +0,38 % | HKD 105,30 | HKD 107,40 | HKD 105,20 | 47,29M |
| 2026-09-29 | HKD 106,20 | -1,39 % | HKD 106,60 | HKD 107,20 | HKD 105,20 | 57,03M |
| 2026-09-28 | HKD 107,70 | -0,65 % | HKD 107,80 | HKD 109,50 | HKD 106,50 | 45,29M |
| 2026-09-25 | HKD 108,40 | -1,45 % | HKD 107,50 | HKD 108,60 | HKD 106,30 |
| 28,04M |
| 2026-09-24 | HKD 110,00 | +0,18 % | HKD 108,30 | HKD 111,10 | HKD 108,10 | 37,26M |
| 2026-09-23 | HKD 109,80 | -4,36 % | HKD 113,80 | HKD 114,20 | HKD 109,10 | 86,84M |
| 2026-09-22 | HKD 114,80 | +1,95 % | HKD 114,80 | HKD 118,30 | HKD 114,00 | 123,94M |
| 2026-09-21 | HKD 112,60 | +3,02 % | HKD 110,70 | HKD 112,70 | HKD 110,10 | 54,73M |
| 2026-09-18 | HKD 109,30 | +4,00 % | HKD 106,40 | HKD 110,70 | HKD 106,10 | 90,08M |
| 2026-09-17 | HKD 105,10 | -1,04 % | HKD 105,00 | HKD 106,00 | HKD 104,20 | 50,65M |
| 2026-09-16 | HKD 106,20 | -0,93 % | HKD 107,70 | HKD 107,70 | HKD 106,10 | 34,06M |
| 2026-09-15 | HKD 107,20 | +1,23 % | HKD 107,00 | HKD 108,80 | HKD 105,80 | 47,16M |
| 2026-09-14 | HKD 105,90 | -1,49 % | HKD 105,50 | HKD 106,60 | HKD 104,70 | 48,44M |
| 2026-09-11 | HKD 107,50 | +0,56 % | HKD 105,00 | HKD 107,70 | HKD 104,70 | 56,23M |
| 2026-09-10 | HKD 106,90 | -2,64 % | HKD 107,20 | HKD 107,20 | HKD 105,20 | 65,90M |
| 2026-09-09 | HKD 109,80 | +0,27 % | HKD 110,50 | HKD 110,90 | HKD 108,60 | 46,57M |
| 2026-09-08 | HKD 109,50 | -0,09 % | HKD 109,00 | HKD 111,70 | HKD 108,60 | 44,15M |
| 2026-09-07 | HKD 109,60 | -0,45 % | HKD 110,30 | HKD 111,00 | HKD 109,10 | 40,37M |
| 2026-09-04 | HKD 110,10 | +2,42 % | HKD 109,50 | HKD 111,90 | HKD 109,50 | 103,70M |
| 2026-09-03 | HKD 107,50 | -2,18 % | HKD 110,50 | HKD 110,70 | HKD 106,50 | 69,97M |
| 2026-09-02 | HKD 109,90 | -0,45 % | HKD 110,20 | HKD 110,40 | HKD 107,30 | 76,47M |
| 2026-09-01 | HKD 110,40 | -3,33 % | HKD 112,20 | HKD 112,70 | HKD 109,50 | 99,75M |
| 2026-08-31 | HKD 114,20 | +0,26 % | HKD 115,00 | HKD 115,00 | HKD 112,20 | 82,62M |
| 2026-08-28 | HKD 113,90 | -1,39 % | HKD 113,10 | HKD 114,80 | HKD 112,50 | 73,09M |
| 2026-08-27 | HKD 115,50 | -0,94 % | HKD 117,40 | HKD 117,40 | HKD 115,10 | 83,21M |
| 2026-08-26 | HKD 116,60 | +2,10 % | HKD 115,70 | HKD 117,80 | HKD 115,60 | 133,86M |
| 2026-08-25 | HKD 114,20 | +1,51 % | HKD 114,80 | HKD 115,00 | HKD 112,20 | 124,30M |
| 2026-08-24 | HKD 112,50 | -8,54 % | HKD 113,10 | HKD 113,50 | HKD 110,10 | 362,95M |
| 2026-08-21 | HKD 123,00 | -2,54 % | HKD 129,20 | HKD 129,80 | HKD 121,50 | 146,89M |
| 2026-08-20 | HKD 126,20 | +1,61 % | HKD 126,60 | HKD 129,00 | HKD 124,30 | 92,03M |
| 2026-08-19 | HKD 124,20 | -1,97 % | HKD 124,60 | HKD 126,50 | HKD 123,20 | 70,73M |
| 2026-08-18 | HKD 126,70 | +3,68 % | HKD 122,00 | HKD 128,30 | HKD 121,00 | 120,43M |
| 2026-08-17 | HKD 122,20 | +1,92 % | HKD 122,00 | HKD 123,40 | HKD 120,80 | 48,56M |
| 2026-08-14 | HKD 119,90 | -1,64 % | HKD 120,30 | HKD 120,80 | HKD 118,50 | 56,91M |
| 2026-08-13 | HKD 121,90 | -0,57 % | HKD 121,20 | HKD 124,10 | HKD 121,10 | 58,15M |
| 2026-08-12 | HKD 122,60 | -3,01 % | HKD 124,40 | HKD 124,90 | HKD 121,30 | 65,06M |
| 2026-08-11 | HKD 126,40 | -0,24 % | HKD 129,40 | HKD 130,30 | HKD 125,90 | 74,29M |
| 2026-08-10 | HKD 126,70 | +2,34 % | HKD 125,40 | HKD 127,50 | HKD 124,20 | 53,63M |
| 2026-08-07 | HKD 123,80 | -0,48 % | HKD 125,30 | HKD 125,80 | HKD 121,60 | 58,26M |
| 2026-08-06 | HKD 124,40 | -2,89 % | HKD 126,50 | HKD 126,50 | HKD 123,70 | 67,21M |
| 2026-08-05 | HKD 128,10 | +1,83 % | HKD 128,40 | HKD 129,00 | HKD 125,60 | 93,38M |
| 2026-08-04 | HKD 125,80 | +0,48 % | HKD 126,80 | HKD 129,20 | HKD 124,70 | 125,36M |
| 2026-08-03 | HKD 125,20 | +7,01 % | HKD 121,00 | HKD 126,00 | HKD 120,10 | 192,27M |
| 2026-07-31 | HKD 117,00 | +4,65 % | HKD 114,10 | HKD 119,30 | HKD 113,30 | 144,67M |
| 2026-07-30 | HKD 111,80 | -1,58 % | HKD 114,00 | HKD 114,80 | HKD 110,30 | 74,33M |
| 2026-07-29 | HKD 113,60 | +1,43 % | HKD 113,90 | HKD 115,50 | HKD 111,70 | 93,15M |
| 2026-07-28 | HKD 112,00 | +0,90 % | HKD 113,00 | HKD 114,20 | HKD 111,00 | 75,91M |
| 2026-07-27 | HKD 111,00 | +0,91 % | HKD 111,40 | HKD 111,60 | HKD 108,80 | 58,42M |
| 2026-07-24 | HKD 110,00 | -4,26 % | HKD 111,50 | HKD 112,20 | HKD 108,20 | 107,49M |
| 2026-07-23 | HKD 114,90 | +1,14 % | HKD 114,10 | HKD 115,10 | HKD 110,50 | 52,34M |
| 2026-07-22 | HKD 113,60 | -2,91 % | HKD 115,90 | HKD 116,30 | HKD 112,70 | 120,61M |
| 2026-07-21 | HKD 117,00 | +0,17 % | HKD 119,90 | HKD 121,00 | HKD 115,50 | 98,26M |
| 2026-07-20 | HKD 116,80 | +3,73 % | HKD 116,00 | HKD 118,90 | HKD 115,30 | 125,35M |
| 2026-07-17 | HKD 112,60 | -3,68 % | HKD 116,30 | HKD 118,00 | HKD 110,70 | 125,64M |
| 2026-07-16 | HKD 116,90 | +3,09 % | HKD 116,20 | HKD 119,80 | HKD 116,00 | 153,61M |
| 2026-07-15 | HKD 113,40 | +2,35 % | HKD 111,60 | HKD 114,80 | HKD 109,10 | 112,77M |
| 2026-07-14 | HKD 110,80 | +0,09 % | HKD 110,30 | HKD 112,60 | HKD 107,00 | 100,89M |
| 2026-07-13 | HKD 110,70 | +0,45 % | HKD 110,80 | HKD 115,10 | HKD 110,30 | 100,49M |
| 2026-07-10 | HKD 110,20 | +2,04 % | HKD 110,00 | HKD 113,00 | HKD 109,00 | 103,84M |
| 2026-07-09 | HKD 108,00 | +0,47 % | HKD 110,10 | HKD 112,90 | HKD 107,50 | 190,54M |
| 2026-07-08 | HKD 107,50 | +12,21 % | HKD 96,95 | HKD 109,00 | HKD 96,55 | 282,13M |
| 2026-07-07 | HKD 95,80 | -0,16 % | HKD 96,15 | HKD 100,50 | HKD 95,30 | 100,21M |
| 2026-07-06 | HKD 95,95 | +1,97 % | HKD 94,25 | HKD 97,40 | HKD 92,50 | 81,42M |
| 2026-07-03 | HKD 94,10 | -0,42 % | HKD 94,15 | HKD 96,00 | HKD 93,50 | 67,30M |
| 2026-07-02 | HKD 94,50 | +1,78 % | HKD 95,30 | HKD 97,40 | HKD 93,55 | 106,17M |
| 2026-06-30 | HKD 92,85 | -0,16 % | HKD 93,00 | HKD 93,95 | HKD 91,30 | 89,90M |
| 2026-06-29 | HKD 93,00 | +3,91 % | HKD 91,70 | HKD 95,45 | HKD 91,15 | 123,32M |
| 2026-06-26 | HKD 89,50 | -5,79 % | HKD 92,00 | HKD 92,50 | HKD 88,65 | 176,21M |
| 2026-06-25 | HKD 95,00 | -4,43 % | HKD 97,30 | HKD 98,25 | HKD 94,00 | 141,40M |
| 2026-06-24 | HKD 99,40 | +0,45 % | HKD 99,15 | HKD 101,50 | HKD 97,65 | 103,22M |
| 2026-06-23 | HKD 98,95 | -3,84 % | HKD 103,40 | HKD 103,40 | HKD 98,70 | 98,05M |
| 2026-06-22 | HKD 102,90 | -1,91 % | HKD 102,80 | HKD 103,80 | HKD 100,80 | 99,21M |
| 2026-06-18 | HKD 104,90 | -1,87 % | HKD 105,40 | HKD 106,00 | HKD 102,40 | 160,33M |
| 2026-06-17 | HKD 106,90 | -0,09 % | HKD 108,30 | HKD 108,40 | HKD 105,80 | 71,47M |
| 2026-06-16 | HKD 107,00 | -2,10 % | HKD 110,00 | HKD 110,20 | HKD 106,30 | 69,14M |
| 2026-06-15 | HKD 109,30 | -0,82 % | HKD 113,10 | HKD 113,20 | HKD 108,00 | 83,18M |
| 2026-06-12 | HKD 110,20 | +2,61 % | HKD 109,00 | HKD 111,20 | HKD 108,80 | 74,74M |
| 2026-06-11 | HKD 107,40 | -5,37 % | HKD 112,30 | HKD 112,90 | HKD 106,10 | 160,35M |
| 2026-06-10 | HKD 113,50 | -3,07 % | HKD 116,10 | HKD 116,60 | HKD 111,10 | 115,89M |
| 2026-06-09 | HKD 117,10 | -1,43 % | HKD 117,60 | HKD 119,20 | HKD 117,10 | 66,71M |
| 2026-06-08 | HKD 118,80 | -2,94 % | HKD 118,30 | HKD 120,20 | HKD 117,80 | 84,02M |
| 2026-06-05 | HKD 122,40 | -0,89 % | HKD 123,50 | HKD 125,10 | HKD 121,60 | 75,98M |
| 2026-06-04 | HKD 123,50 | -2,45 % | HKD 125,20 | HKD 125,60 | HKD 122,80 | 60,74M |
| 2026-06-03 | HKD 126,60 | -3,28 % | HKD 130,00 | HKD 130,30 | HKD 126,50 | 90,81M |
| 2026-06-02 | HKD 130,90 | +6,60 % | HKD 124,10 | HKD 131,20 | HKD 123,40 | 126,61M |
| 2026-06-01 | HKD 122,80 | +1,57 % | HKD 121,30 | HKD 124,20 | HKD 121,20 | 64,91M |
| 2026-05-29 | HKD 120,90 | -0,74 % | HKD 123,20 | HKD 124,30 | HKD 120,60 | 106,78M |
| 2026-05-28 | HKD 121,80 | -2,01 % | HKD 123,70 | HKD 123,90 | HKD 120,00 | 113,73M |
| 2026-05-27 | HKD 124,30 | -2,59 % | HKD 127,70 | HKD 127,90 | HKD 123,60 | 73,91M |
| 2026-05-26 | HKD 127,60 | +0,47 % | HKD 127,20 | HKD 129,30 | HKD 124,30 | 81,94M |