^HSI - HANG SENG INDEX

HKSE - HKSE Verzögerter Preis. Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 202023.768,4123.791,2023.354,0123.484,2823.484,282.199.674.300
26. März 202023.604,8323.604,8323.163,6723.352,3423.352,342.519.508.100
25. März 202023.255,9123.569,4523.062,2323.527,1923.527,193.605.374.900
24. März 202022.497,5722.753,0122.383,2522.663,4922.663,493.614.066.700
23. März 202021.696,1321.696,1321.696,1321.696,1321.696,13-
20. März 202022.147,3422.805,0722.147,3422.805,0722.805,074.528.187.900
19. März 202022.221,3822.380,3421.139,2621.709,1321.709,135.628.397.600
18. März 202023.023,3423.425,0322.167,4222.291,8222.291,824.217.153.600
17. März 202023.001,7623.401,2022.676,4623.263,7323.263,733.637.973.700
16. März 202023.317,8123.631,5322.842,2523.063,5723.063,574.067.029.300
13. März 202022.519,3224.184,4822.519,3224.032,9124.032,915.495.155.700
12. März 202024.657,6724.657,6724.117,9424.309,0724.309,073.748.928.400
11. März 202025.459,9625.493,2325.140,3825.231,6125.231,612.627.625.600
10. März 202025.285,6825.578,6124.978,9725.392,5125.392,513.225.661.100
09. März 202025.134,0225.321,2824.948,3825.040,4625.040,464.677.892.400
06. März 202026.397,7826.408,8026.084,2326.146,6726.146,672.646.519.300
05. März 202026.348,1626.805,5826.315,3626.767,8726.767,872.522.843.200
04. März 202026.321,5626.372,4826.038,3926.222,0726.222,071.957.062.400
03. März 202026.419,1326.527,7526.233,3926.284,8226.284,822.136.295.000
02. März 202026.077,7326.375,9126.077,7326.291,6826.291,682.201.535.600
28. Feb. 202026.249,0626.313,5525.989,4126.129,9326.129,933.191.426.200
27. Feb. 202026.529,1726.849,5726.419,9726.778,6226.778,622.110.369.700
26. Feb. 202026.696,4926.696,4926.696,4926.696,4926.696,49-
25. Feb. 202026.722,3926.914,0526.667,0426.893,2326.893,231.924.042.900
24. Feb. 202027.105,3527.105,3526.813,2226.820,8826.820,882.044.657.000
21. Feb. 202027.450,4627.484,5327.264,7827.308,8127.308,811.773.613.400
20. Feb. 202027.767,2827.767,2827.383,1327.609,1627.609,161.582.073.100
19. Feb. 202027.486,4627.697,4627.448,6027.655,8127.655,811.471.538.100
18. Feb. 202027.766,5027.771,3027.496,2527.530,2027.530,201.592.221.400
17. Feb. 202027.766,7128.055,5827.766,7127.959,6027.959,601.412.999.200
14. Feb. 202027.698,5627.960,6627.695,5927.815,6027.815,601.445.335.900
13. Feb. 202027.953,6527.953,6527.695,6027.730,0027.730,001.617.010.200
12. Feb. 202027.717,2227.892,4827.614,8327.823,6627.823,661.796.561.200
11. Feb. 202027.514,2527.674,8127.436,9927.583,8827.583,881.868.625.400
10. Feb. 202027.092,1527.314,6427.044,8827.241,3427.241,341.612.017.900
07. Feb. 202027.356,2827.410,5827.224,1227.404,2727.404,271.464.514.700
06. Feb. 202027.174,5327.608,2227.029,4927.493,7027.493,702.249.533.900
05. Feb. 202026.869,3226.926,1226.641,9226.786,7426.786,742.498.930.800
04. Feb. 202026.491,6626.730,2626.491,6626.675,9826.675,982.500.238.100
03. Feb. 202026.189,6126.512,5826.145,5926.356,9826.356,982.421.482.700
31. Jan. 202026.757,6126.818,8426.295,4926.312,6326.312,631.874.255.200
30. Jan. 202027.030,6127.134,5526.330,0526.449,1326.449,132.223.567.800
29. Jan. 202027.101,5427.333,3027.101,5427.160,6327.160,632.203.836.100
24. Jan. 202027.935,4227.977,6327.774,5027.949,6427.949,64612.128.700
23. Jan. 202028.109,7528.133,0327.706,3727.909,1227.909,121.753.263.000
22. Jan. 202028.116,5028.393,9327.937,6828.341,0428.341,041.343.288.100
21. Jan. 202028.449,3828.492,0327.980,5027.985,3327.985,332.236.521.700
20. Jan. 202029.169,1229.174,9228.795,4228.795,9128.795,911.633.383.900
17. Jan. 202028.988,1629.101,1528.813,1329.056,4229.056,421.545.082.800
16. Jan. 202028.806,1228.987,7328.709,5728.883,0428.883,041.620.926.200
15. Jan. 202028.891,0728.972,6828.619,1028.773,5928.773,591.240.120.700
14. Jan. 202029.149,5329.149,5328.790,4928.885,1428.885,141.643.504.700
13. Jan. 202028.772,3728.971,4028.671,8428.954,9428.954,941.765.055.700
10. Jan. 202028.665,1428.665,1428.504,2728.638,2028.638,201.448.401.000
09. Jan. 202028.367,6528.561,0028.325,8628.561,0028.561,001.692.786.200
08. Jan. 202027.999,5828.198,6127.857,7328.087,9228.087,921.709.241.600
07. Jan. 202028.352,6828.473,0828.264,0728.322,0628.322,061.302.687.200
06. Jan. 202028.326,5028.367,8728.054,2928.226,1928.226,191.793.426.600
03. Jan. 202028.828,3628.883,3028.428,1728.451,5028.451,501.797.904.800
02. Jan. 202028.249,3728.543,5228.245,9728.543,5228.543,521.262.732.800
31. Dez. 201928.241,4328.298,4628.123,8628.189,7528.189,75873.713.900
30. Dez. 201928.250,4828.418,6528.165,1328.319,3928.319,391.420.447.400
27. Dez. 201928.033,6628.226,1128.000,6228.225,4228.225,421.375.016.100
24. Dez. 201927.901,5127.921,2927.792,6627.864,2127.864,21483.984.100
23. Dez. 201928.024,6228.024,6227.830,0827.906,4127.906,411.216.834.000
20. Dez. 201927.834,5527.959,5227.740,6627.871,3527.871,351.680.024.400
19. Dez. 201927.908,7827.908,7827.675,2427.800,4927.800,491.296.810.200
18. Dez. 201927.884,2127.884,2127.884,2127.884,2127.884,21-
17. Dez. 201927.630,6927.894,7227.563,4427.843,7127.843,711.926.224.500
16. Dez. 201927.530,5027.715,9327.473,3227.508,0927.508,091.421.412.600
13. Dez. 201927.494,5127.687,7627.405,2627.687,7627.687,762.212.195.500
12. Dez. 201926.837,9427.048,9826.837,9426.994,1426.994,141.451.721.900
11. Dez. 201926.410,0926.659,9826.364,4326.645,4326.645,431.409.589.200
10. Dez. 201926.378,9926.527,0926.355,5326.436,6226.436,62956.293.300
09. Dez. 201926.513,9726.618,2526.432,2726.494,7326.494,731.301.819.900
06. Dez. 201926.345,2026.520,0826.309,3426.498,3726.498,371.644.211.100
05. Dez. 201926.300,5126.300,5126.134,0626.217,0426.217,041.228.026.600
04. Dez. 201926.071,3926.191,7925.995,1526.062,5626.062,561.502.327.900
03. Dez. 201926.315,9726.424,1226.063,0226.391,3026.391,301.795.451.800
02. Dez. 201926.475,3426.511,5526.393,0926.444,7226.444,721.348.911.800
29. Nov. 201926.705,3826.705,3826.308,1026.346,4926.346,492.004.856.800
28. Nov. 201926.763,6326.991,8026.763,6326.893,7326.893,73998.841.900
27. Nov. 201926.943,5226.974,2826.866,8026.954,0026.954,001.133.748.200
26. Nov. 201927.183,9027.227,8726.913,9226.913,9226.913,922.416.392.100
25. Nov. 201926.873,3527.114,2226.852,8926.993,0426.993,041.497.175.900
22. Nov. 201926.584,8826.690,1726.487,6726.595,0826.595,081.100.431.900
21. Nov. 201926.587,5926.587,5926.306,0226.466,8826.466,881.712.162.300
20. Nov. 201926.936,7926.962,1726.804,3526.889,6126.889,611.333.243.700
19. Nov. 201926.671,3227.093,8026.605,6327.093,8027.093,801.542.578.800
18. Nov. 201926.442,3926.702,1626.406,3526.681,0926.681,091.425.323.100
15. Nov. 201926.529,9526.544,6526.300,0826.326,6626.326,661.180.282.700
14. Nov. 201926.444,2326.605,9626.203,9726.323,6926.323,691.554.697.800
13. Nov. 201926.761,1626.761,1626.465,3326.571,4626.571,461.855.002.900
12. Nov. 201927.064,2627.076,6726.794,6127.065,2827.065,281.149.626.200
11. Nov. 201927.361,4127.361,4126.830,4726.926,5526.926,551.921.659.900
08. Nov. 201927.894,5627.894,5627.582,2927.651,1427.651,141.491.797.400
07. Nov. 201927.690,6027.900,8027.534,9127.847,2327.847,231.353.594.600
06. Nov. 201927.636,3327.750,9127.547,7727.688,6427.688,641.316.670.900
05. Nov. 201927.601,1027.733,0727.463,3327.683,4027.683,401.748.633.300
04. Nov. 201927.299,8827.547,3027.299,4627.547,3027.547,301.777.502.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen