Deutsche Märkte geschlossen

HANG SENG INDEX (^HSI)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
18.608,94-259,77 (-1,38%)
Börsenschluss: 04:08PM HKT
Zeitraum:
25. Mai 2023 - 25. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 202418.742,2818.867,9118.532,4118.608,9418.608,94-
23. Mai 202419.024,4119.024,4118.776,2118.868,7118.868,713.166.005.900
22. Mai 202419.225,2619.359,6819.149,4119.195,6019.195,602.837.605.100
21. Mai 202419.473,6719.487,3619.175,8019.220,6219.220,623.517.186.600
20. Mai 202419.621,4319.706,1219.574,5619.636,2219.636,223.501.238.100
17. Mai 202419.525,1219.602,2419.342,9619.553,6119.553,614.376.057.600
16. Mai 202419.262,7919.442,9019.114,3819.376,5319.376,535.813.458.500
14. Mai 202419.203,8219.301,1319.072,6419.073,7119.073,713.455.242.600
13. Mai 202418.904,5819.123,4818.827,6019.115,0619.115,063.760.625.900
10. Mai 202418.669,4318.993,2818.657,5118.963,6818.963,686.506.899.800
09. Mai 202418.306,2518.560,7618.278,1118.537,8118.537,812.904.974.500
08. Mai 202418.510,5418.606,5618.298,3618.313,8618.313,862.911.676.300
07. Mai 202418.577,5518.638,8118.411,0218.479,3718.479,372.494.399.700
06. Mai 202418.488,5518.590,1718.389,5418.578,3018.578,303.438.627.300
03. Mai 202418.543,3018.604,1718.362,2218.475,9218.475,922.476.085.800
02. Mai 202417.760,6818.217,8217.740,6218.207,1318.207,132.424.963.300
30. Apr. 202417.843,4417.902,0217.686,9417.763,0317.763,033.679.962.400
29. Apr. 202417.737,9318.031,1617.679,1917.746,9117.746,914.850.882.200
26. Apr. 202417.336,2017.758,2417.336,2017.651,1517.651,153.850.968.700
25. Apr. 202417.144,1217.438,8317.109,5717.284,5417.284,543.147.284.200
24. Apr. 202416.993,1717.217,8616.934,6517.201,2717.201,273.314.752.700
23. Apr. 202416.679,3916.846,1316.599,2116.828,9316.828,932.993.655.900
22. Apr. 202416.410,8316.637,8216.410,8316.511,6916.511,692.915.063.300
19. Apr. 202416.246,3416.254,9016.044,4516.224,1416.224,143.393.743.300
18. Apr. 202416.253,2416.507,6016.206,5516.385,8716.385,873.228.014.900
17. Apr. 202416.225,5416.316,6916.155,8316.251,8416.251,842.450.526.000
16. Apr. 202416.367,6916.449,2416.208,6416.248,9716.248,973.092.911.600
15. Apr. 202416.487,3616.647,0916.465,4016.600,4616.600,462.561.790.600
12. Apr. 202416.978,7017.031,3116.721,6916.721,6916.721,692.840.321.200
11. Apr. 202416.856,1917.141,3616.856,1917.095,0317.095,032.480.545.300
10. Apr. 202416.926,0217.190,5016.918,3617.139,1717.139,172.549.074.700
09. Apr. 202416.819,1817.006,8516.805,9916.828,0716.828,072.120.056.900
08. Apr. 202416.650,8316.895,0616.580,5316.732,8516.732,852.636.773.000
05. Apr. 202416.787,9316.839,5516.480,3616.723,9216.723,921.804.396.100
03. Apr. 202416.926,8516.926,8516.689,1916.725,1016.725,102.667.363.200
02. Apr. 202416.811,7417.007,3416.811,7416.931,5216.931,523.983.141.300
28. März 202416.378,4016.725,6116.345,9016.541,4216.541,423.203.421.300
27. März 202416.530,4416.612,0016.354,8116.392,8416.392,842.769.889.600
26. März 202416.548,5016.728,9016.452,5516.618,3216.618,322.745.765.700
25. März 202416.531,9516.612,6416.441,3016.473,6416.473,642.624.506.500
22. März 202416.745,2716.747,2016.341,6116.499,4716.499,473.110.411.500
21. März 202416.762,8316.973,5216.762,8316.863,1016.863,103.220.967.100
20. März 202416.559,0116.654,0816.430,1216.543,0716.543,072.291.672.600
19. März 202416.628,0716.682,5416.492,0916.529,4816.529,482.433.582.900
18. März 202416.690,2616.801,6416.641,5816.737,1216.737,122.241.776.800
15. März 202416.758,3616.821,1316.550,4216.720,8916.720,893.776.694.200
14. März 202417.120,5417.209,8216.878,1116.961,6616.961,662.699.096.400
13. März 202417.059,1117.214,6717.050,8717.082,1117.082,112.801.014.000
12. März 202416.701,9517.154,8716.613,4517.093,5017.093,504.001.753.000
11. März 202416.416,1716.625,6416.416,1716.587,5716.587,572.494.031.000
08. März 202416.275,3916.489,7316.275,3916.353,3916.353,392.596.313.300
07. März 202416.417,7716.512,4116.136,1216.229,7816.229,782.535.414.300
06. März 202416.167,4516.545,0516.145,2216.438,0916.438,092.488.701.100
05. März 202416.343,9516.450,3716.095,6816.162,6416.162,642.697.889.500
04. März 202416.629,5516.645,9616.473,6516.595,9716.595,972.519.017.900
01. März 202416.390,8916.651,6716.321,1216.589,4416.589,442.880.658.500
29. Feb. 202416.429,5716.695,3616.429,5716.511,4416.511,443.380.825.500
28. Feb. 202416.833,6116.844,3316.517,8416.536,8516.536,852.587.721.800
27. Feb. 202416.645,6316.828,6716.453,5016.790,8016.790,802.423.909.600
26. Feb. 202416.684,9616.777,4116.590,7116.634,7416.634,742.253.549.700
23. Feb. 202416.654,6816.895,8216.654,6816.725,8616.725,862.903.143.800
22. Feb. 202416.489,8416.742,9516.424,7916.742,9516.742,952.739.673.200
21. Feb. 202416.182,9316.756,0116.138,8116.503,1016.503,103.844.263.000
20. Feb. 202416.222,0916.274,5616.055,0816.247,5116.247,512.205.924.400
19. Feb. 202416.334,4716.334,4716.137,9816.155,6116.155,612.185.820.800
16. Feb. 202416.007,5416.394,1615.937,2816.339,9616.339,961.742.961.100
15. Feb. 202415.824,2116.029,0215.751,3615.944,6315.944,631.056.900.200
14. Feb. 202415.579,4115.911,0515.456,3215.879,3815.879,381.403.032.800
09. Feb. 202415.709,3015.754,0115.531,0315.746,5815.746,58745.466.400
08. Feb. 202415.988,6216.093,5215.821,8615.878,0715.878,071.940.615.100
07. Feb. 202416.282,3916.408,1516.035,4316.081,8916.081,892.809.645.100
06. Feb. 202415.541,2316.154,0515.541,2316.136,8716.136,873.314.171.100
05. Feb. 202415.336,8615.669,7715.336,8615.510,0115.510,012.313.277.300
02. Feb. 202415.756,1215.912,6115.435,8515.533,5615.533,562.475.955.200
01. Feb. 202415.522,8615.805,0615.434,8215.566,2115.566,212.454.568.100
31. Jan. 202415.652,0515.744,0415.411,6615.485,0715.485,072.594.937.800
30. Jan. 202415.896,6615.896,6615.654,9715.703,4515.703,452.565.524.400
29. Jan. 202416.046,2516.258,4516.012,5916.077,2416.077,242.923.198.800
26. Jan. 202416.158,7216.240,9615.888,0415.952,2315.952,233.314.021.500
25. Jan. 202415.989,9416.254,9315.828,9316.211,9616.211,964.096.404.800
24. Jan. 202415.602,4515.975,1115.412,1015.899,8715.899,873.597.683.500
23. Jan. 202415.038,3315.516,8014.994,3715.353,9815.353,982.804.009.700
22. Jan. 202415.349,0515.362,9114.794,1614.961,1814.961,182.812.384.600
19. Jan. 202415.404,6915.540,7515.207,9915.308,6915.308,692.242.257.300
18. Jan. 202415.301,1915.463,6915.183,9615.391,7915.391,792.815.987.000
17. Jan. 202415.764,3815.764,3815.194,9415.276,9015.276,903.952.310.100
16. Jan. 202416.030,2516.197,0415.834,4115.865,9215.865,922.139.164.100
15. Jan. 202416.258,2816.334,7116.104,5016.216,3316.216,331.368.415.400
12. Jan. 202416.216,9716.393,7416.185,9116.244,5816.244,581.534.599.800
11. Jan. 202416.154,1716.459,9216.106,8316.302,0416.302,041.970.866.100
10. Jan. 202416.143,9716.247,3016.036,4216.097,2816.097,281.788.113.700
09. Jan. 202416.256,1016.414,7916.190,0216.190,0216.190,021.937.380.500
08. Jan. 202416.581,8616.592,0616.144,5616.224,4516.224,452.227.172.000
05. Jan. 202416.573,1216.745,7316.455,5716.535,3316.535,331.936.599.800
04. Jan. 202416.673,4016.673,4016.516,3316.645,9816.645,981.789.349.300
03. Jan. 202416.624,9216.657,5116.564,8016.646,4116.646,411.577.461.700
02. Jan. 202417.135,1217.135,1216.725,2816.788,5516.788,551.720.670.000
29. Dez. 202317.066,5217.095,1216.950,9017.047,3917.047,391.570.053.000
28. Dez. 202316.678,2317.086,1016.644,4317.043,5317.043,532.301.329.400
27. Dez. 202316.561,7816.673,5716.439,2616.624,8416.624,842.228.051.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...