^HSI - HANG SENG INDEX

HKSE - HKSE Verzögerter Preis. Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 201930.112,1930.112,1929.682,8729.805,8329.805,83-
23. Apr. 201929.782,9530.055,9429.755,8729.963,2429.963,242.006.226.400
18. Apr. 201930.088,6530.101,8329.896,8629.963,2629.963,261.569.930.600
17. Apr. 201930.160,6930.178,5830.004,9730.124,6830.124,682.035.147.300
16. Apr. 201929.754,3030.142,8629.665,1130.129,8730.129,872.546.181.500
15. Apr. 201930.119,8530.280,1229.810,7229.810,7229.810,722.010.638.200
12. Apr. 201929.806,3529.909,7629.694,8529.909,7629.909,761.560.692.000
11. Apr. 201930.138,1430.184,6129.783,6729.839,4529.839,451.897.154.200
10. Apr. 201930.052,2730.139,6129.892,6230.119,5630.119,561.814.064.400
09. Apr. 201930.065,9930.222,0230.018,9830.157,4930.157,492.049.354.000
08. Apr. 201930.119,5830.185,0629.913,6230.077,1530.077,152.321.011.600
04. Apr. 201929.950,4230.050,9129.765,5529.936,3229.936,321.854.467.500
03. Apr. 201929.785,2729.999,3429.715,7729.986,3929.986,392.019.434.600
02. Apr. 201929.736,9929.736,9929.534,4229.624,6729.624,671.858.466.500
01. Apr. 201929.383,7229.612,3729.383,7229.562,0229.562,022.475.412.300
29. März 201928.812,6429.100,6928.761,8829.051,3629.051,362.695.223.000
28. März 201928.663,2028.816,5928.558,8028.775,2128.775,211.582.079.600
27. März 201928.564,7128.781,6328.551,6528.728,2528.728,251.475.536.600
26. März 201928.677,7628.701,6028.435,0628.566,9128.566,911.406.624.800
25. März 201928.501,3728.702,2428.463,1128.523,3528.523,352.091.121.900
22. März 201929.173,3329.243,1028.847,3429.113,3629.113,361.740.699.100
21. März 201929.387,7529.446,7729.051,8529.071,5629.071,561.750.672.700
20. März 201929.357,1929.435,8129.251,2529.320,9729.320,971.580.528.500
19. März 201929.419,1429.486,1529.319,5129.466,2829.466,281.747.657.200
18. März 201929.112,4429.409,0129.034,1329.409,0129.409,011.887.811.300
15. März 201928.843,8629.204,7328.828,2629.012,2629.012,261.974.569.100
14. März 201928.891,0628.932,4728.696,3128.851,3928.851,391.390.223.200
13. März 201928.924,2828.924,2828.690,3728.807,4528.807,451.183.090.900
12. März 201928.760,2728.941,0928.734,0928.920,8728.920,87-
11. März 201928.265,8528.512,2728.240,7828.503,3028.503,301.525.534.800
08. März 201928.409,1428.533,7628.201,0928.228,4228.228,422.998.999.600
07. März 201928.965,4229.007,0728.772,4528.779,4528.779,451.691.993.300
06. März 201929.003,2529.122,8128.938,3929.037,6029.037,601.794.494.900
05. März 201928.823,1629.025,7928.734,8128.961,6028.961,601.951.621.500
04. März 201928.855,1129.241,8028.760,6728.959,5928.959,592.682.948.700
01. März 201928.716,6028.860,2028.663,7128.812,1728.812,171.927.040.400
28. Feb. 201928.719,7128.917,4928.571,1328.633,1828.633,182.086.693.500
27. Feb. 201928.833,1629.014,1928.701,4728.757,4428.757,442.378.404.200
26. Feb. 201928.971,2328.971,2328.700,0128.772,0628.772,062.758.187.900
25. Feb. 201928.975,5229.009,9828.763,4628.959,3028.959,303.517.972.400
22. Feb. 201928.478,9628.816,3028.430,2028.816,3028.816,301.706.490.600
21. Feb. 201928.450,0028.759,3528.364,8528.629,9228.629,921.814.520.300
20. Feb. 201928.404,6828.599,7728.357,3028.514,0528.514,051.928.707.100
19. Feb. 201928.440,4928.488,9728.208,8728.228,1328.228,131.653.127.000
18. Feb. 201928.186,7528.412,0828.186,7528.347,0128.347,011.549.943.500
15. Feb. 201928.241,4428.256,6927.845,8727.900,8427.900,841.781.495.400
14. Feb. 201928.396,4028.476,6528.275,1828.432,0528.432,051.433.724.900
13. Feb. 201928.184,8728.533,3628.160,4628.497,5928.497,591.930.777.700
12. Feb. 201928.093,3128.219,5927.983,4828.171,3328.171,331.492.521.500
11. Feb. 201927.927,4528.143,8427.847,8528.143,8428.143,841.384.082.500
08. Feb. 201927.708,1328.008,8227.534,2027.946,3227.946,321.527.669.600
04. Feb. 201927.985,4228.005,1527.847,4327.990,2127.990,21808.061.300
01. Feb. 201928.193,2828.193,2827.802,5027.930,7427.930,741.669.716.900
31. Jan. 201927.842,0528.010,9027.773,9827.942,4727.942,472.225.282.600
30. Jan. 201927.571,4127.642,8527.369,7527.642,8527.642,851.821.894.600
29. Jan. 201927.397,5427.575,3727.328,1727.531,6827.531,681.821.838.000
28. Jan. 201927.695,8127.790,2227.462,3727.576,9627.576,961.705.146.300
25. Jan. 201927.282,8827.569,1927.217,7527.569,1927.569,192.264.965.800
24. Jan. 201927.075,3727.120,9826.889,7927.120,9827.120,981.323.732.100
23. Jan. 201926.879,9127.131,2226.879,9127.008,2027.008,201.381.999.400
22. Jan. 201927.189,4027.223,7026.854,6627.005,4527.005,451.578.449.700
21. Jan. 201927.134,2727.323,6127.084,3027.196,5427.196,541.640.014.700
18. Jan. 201926.993,4427.116,6526.915,0827.090,8127.090,811.692.701.900
17. Jan. 201926.953,2127.012,1926.703,3126.755,6326.755,631.860.541.000
16. Jan. 201926.702,9326.903,7826.567,5226.902,1026.902,101.714.886.500
15. Jan. 201926.518,6226.838,5526.427,4526.830,2926.830,291.822.902.000
14. Jan. 201926.559,6826.575,3326.195,7826.298,3326.298,331.426.017.400
11. Jan. 201926.692,0226.692,0226.494,8626.667,2726.667,271.799.353.900
10. Jan. 201926.391,7826.588,2126.212,3426.521,4326.521,431.939.043.900
09. Jan. 201926.237,2926.597,0726.192,6526.462,3226.462,322.680.892.000
08. Jan. 201925.852,5025.960,8925.688,5025.875,4525.875,451.578.205.700
07. Jan. 201926.015,8426.043,6425.753,4625.835,7025.835,701.447.090.300
04. Jan. 201924.946,1225.626,0324.924,7325.626,0325.626,031.708.572.100
03. Jan. 201925.077,6825.262,2124.896,8725.064,3625.064,361.481.291.700
02. Jan. 201925.824,4425.824,4425.055,2725.130,3525.130,351.666.316.400
31. Dez. 201825.732,5225.916,2325.682,6625.845,7025.845,70826.507.300
28. Dez. 201825.502,3425.600,2525.416,3625.504,2025.504,201.224.894.400
27. Dez. 201825.818,8125.920,6325.446,8025.478,8825.478,881.313.061.500
24. Dez. 201825.515,4025.651,3825.421,4325.651,3825.651,381.074.120.100
21. Dez. 201825.512,3025.805,6125.313,7525.753,4225.753,421.935.298.900
20. Dez. 201825.723,5325.859,8225.416,8825.623,5325.623,531.717.860.300
19. Dez. 201825.860,6825.925,9925.784,0925.865,3925.865,391.430.181.500
18. Dez. 201825.903,9826.152,8825.713,5025.814,2525.814,251.449.449.300
17. Dez. 201826.178,0426.186,3026.002,3026.087,9826.087,981.036.879.300
14. Dez. 201826.219,0026.219,0026.061,4726.094,7926.094,791.344.364.100
13. Dez. 201826.417,8926.581,9326.314,7726.524,3526.524,351.747.235.100
12. Dez. 201826.054,0126.238,7326.013,3626.186,7126.186,711.429.660.600
11. Dez. 201825.623,4025.861,7325.623,4025.771,6725.771,671.190.934.600
10. Dez. 201825.794,9525.845,3425.570,8925.752,3825.752,381.544.284.600
07. Dez. 201826.249,8126.280,6626.055,7826.063,7626.063,762.726.993.500
06. Dez. 201826.349,4226.381,1226.016,0926.156,3826.156,382.123.180.600
05. Dez. 201826.745,6926.914,8726.745,6926.819,6826.819,681.330.919.400
04. Dez. 201827.119,1927.260,4426.984,7127.260,4427.260,441.880.483.300
03. Dez. 201827.185,6627.259,4327.006,8327.182,0427.182,042.549.703.200
30. Nov. 201826.506,0926.683,2526.396,6226.506,7526.506,752.000.815.900
29. Nov. 201826.904,2126.923,3326.399,8126.451,0326.451,031.469.593.600
28. Nov. 201826.406,6826.705,3026.332,6626.682,5626.682,561.415.273.800
27. Nov. 201826.345,3726.417,8426.158,9726.331,9626.331,961.394.358.800
26. Nov. 201826.099,3526.413,7626.031,9026.376,1826.376,181.611.982.200
23. Nov. 201825.950,0725.983,2525.807,2625.927,6825.927,68877.061.500
*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