^HSI - HANG SENG INDEX

HKSE - HKSE Verzögerter Preis. Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sep. 201926.838,4326.891,1626.740,2126.777,0026.777,00-
17. Sep. 201926.942,9626.951,8426.694,3726.790,2426.790,241.850.715.100
16. Sep. 201927.212,8927.212,8926.976,3027.124,5527.124,552.189.101.500
13. Sep. 201927.154,5127.366,4527.074,5427.352,6927.352,691.176.496.300
12. Sep. 201927.283,9827.283,9826.967,2527.087,6327.087,631.337.046.900
11. Sep. 201926.790,6427.159,5126.705,6327.159,0627.159,062.072.246.200
10. Sep. 201926.831,9826.870,7726.634,4726.683,6826.683,681.738.020.300
09. Sep. 201926.743,3626.807,8626.609,6526.681,4026.681,401.700.948.300
06. Sep. 201926.773,1326.790,7926.563,1726.690,7626.690,761.895.344.700
05. Sep. 201926.512,8626.697,8526.283,1226.515,5326.515,531.996.619.100
04. Sep. 201925.675,1626.654,2125.675,1626.523,2326.523,232.688.524.600
03. Sep. 201925.546,3225.736,0525.498,1125.527,8525.527,851.149.210.200
02. Sep. 201925.627,8325.662,3125.502,7025.626,5525.626,551.295.066.700
30. Aug. 201926.011,6426.011,6425.536,1525.724,7325.724,732.017.892.000
29. Aug. 201925.606,3325.714,7825.372,4925.703,5025.703,501.784.869.100
28. Aug. 201925.767,0825.830,6425.596,0825.615,4825.615,481.462.114.400
27. Aug. 201925.715,9825.764,6125.581,7325.664,0725.664,072.214.167.200
26. Aug. 201925.322,0025.692,2825.249,5125.680,3325.680,332.475.604.900
23. Aug. 201926.057,8826.241,2225.940,4426.179,3326.179,331.621.440.900
22. Aug. 201926.272,9126.288,2425.977,6726.048,7226.048,721.780.728.400
21. Aug. 201926.160,5426.318,1326.075,9126.270,0426.270,041.701.479.200
20. Aug. 201926.256,5426.347,2326.149,4026.231,5426.231,541.822.936.100
19. Aug. 201925.994,8026.356,2225.994,8026.291,8426.291,842.144.882.700
16. Aug. 201925.484,9625.798,1125.314,2725.734,2225.734,222.022.477.500
15. Aug. 201924.945,7425.552,1324.899,9325.495,4625.495,462.145.864.600
14. Aug. 201925.711,1025.717,9825.197,3825.302,2825.302,281.915.522.900
13. Aug. 201925.536,6225.616,7125.270,9125.281,3025.281,301.979.089.800
12. Aug. 201925.869,4826.069,2325.824,7225.824,7225.824,721.200.393.600
09. Aug. 201926.278,9226.313,7825.939,3025.939,3025.939,301.357.616.900
08. Aug. 201925.999,4526.317,4225.999,4526.120,7726.120,771.658.129.900
07. Aug. 201925.977,7226.025,4425.738,8025.997,0325.997,031.671.335.000
06. Aug. 201925.472,4326.042,2325.397,3525.976,2425.976,242.751.867.000
05. Aug. 201926.480,4726.502,6126.086,8626.151,3226.151,322.120.745.300
02. Aug. 201926.950,5327.043,4626.868,9626.918,5826.918,582.317.609.200
01. Aug. 201927.582,2127.754,0427.495,8927.565,7027.565,701.736.444.000
31. Juli 201927.931,2827.939,7227.701,4427.777,7527.777,751.287.084.400
30. Juli 201928.059,8228.274,6528.059,8228.146,5028.146,501.147.561.000
29. Juli 201928.262,8028.302,6627.945,4128.106,4128.106,411.563.572.300
26. Juli 201928.406,0728.487,6428.338,3028.397,7428.397,741.320.699.900
25. Juli 201928.575,4928.628,5128.517,0128.594,3028.594,30974.264.600
24. Juli 201928.578,1428.764,5028.515,9228.524,0428.524,041.075.821.900
23. Juli 201928.392,0428.489,2928.313,7928.466,4828.466,48950.029.300
22. Juli 201928.612,2828.649,4428.303,5528.371,2628.371,261.104.886.500
19. Juli 201928.585,1528.809,5928.551,2028.765,4028.765,401.261.012.300
18. Juli 201928.393,0428.511,6528.376,5028.461,6628.461,66925.037.300
17. Juli 201928.463,7728.593,1728.377,3428.593,1728.593,17950.441.100
16. Juli 201928.583,9328.634,6528.489,4128.619,6228.619,621.024.681.900
15. Juli 201928.303,3628.567,2528.071,1928.554,8828.554,881.317.116.400
12. Juli 201928.401,8728.603,8728.399,6628.471,6228.471,621.204.492.700
11. Juli 201928.347,8628.582,6928.347,8628.431,8028.431,801.067.070.900
10. Juli 201928.245,0928.311,7828.144,8728.204,6928.204,691.013.012.100
09. Juli 201928.299,7328.312,9728.080,7328.116,2828.116,281.218.475.000
08. Juli 201928.513,1428.541,1028.194,0728.331,6928.331,691.250.874.300
05. Juli 201928.785,5328.880,5828.714,9228.774,8328.774,83846.919.500
04. Juli 201928.891,9729.007,9828.776,4828.795,7728.795,77928.449.700
03. Juli 201928.781,9728.891,8928.721,2128.855,1428.855,141.291.301.500
02. Juli 201928.904,0428.959,0628.768,5428.875,5628.875,562.110.432.700
28. Juni 201928.632,5928.632,5928.416,9628.542,6228.542,621.486.688.000
27. Juni 201928.352,9428.621,4228.287,3428.621,4228.621,421.679.897.500
26. Juni 201928.046,1628.267,9827.985,9828.221,9828.221,981.431.402.200
25. Juni 201928.447,9628.470,1028.066,1328.185,9828.185,981.851.984.100
24. Juni 201928.400,6328.634,4828.358,0628.513,0028.513,001.338.833.200
21. Juni 201928.581,5128.581,5128.359,2528.473,7128.473,712.171.897.300
20. Juni 201928.308,8528.563,0828.258,0228.550,4328.550,431.820.185.000
19. Juni 201928.224,8728.224,8728.022,4928.202,1428.202,142.076.060.300
18. Juni 201927.289,7027.584,1227.201,0227.498,7727.498,771.550.614.700
17. Juni 201927.252,4527.503,1027.227,1627.227,1627.227,161.487.266.700
14. Juni 201927.180,7427.275,8827.051,7527.118,3527.118,352.031.083.500
13. Juni 201927.217,7227.294,7126.825,3527.294,7127.294,711.846.303.100
12. Juni 201927.603,1227.603,1227.222,0327.308,4627.308,461.866.884.200
11. Juni 201927.677,0627.857,8527.577,9127.789,3427.789,341.824.700.000
10. Juni 201927.206,6127.606,4227.155,0327.578,6427.578,642.272.329.600
06. Juni 201926.935,8726.984,0226.837,6726.965,2826.965,281.601.926.500
05. Juni 201927.116,0827.119,4826.803,6626.895,4426.895,441.894.174.900
04. Juni 201926.994,0826.994,0826.671,9026.761,5226.761,521.527.666.000
03. Juni 201926.909,7126.968,1026.735,4826.893,8626.893,861.716.241.600
31. Mai 201927.002,9627.155,3626.850,2726.901,0926.901,091.829.465.900
30. Mai 201927.319,2527.319,2527.020,7327.114,8827.114,881.884.022.200
29. Mai 201927.226,9527.429,3727.178,7127.235,7127.235,712.236.869.000
28. Mai 201927.274,8327.490,5527.230,0927.390,8127.390,813.043.711.500
27. Mai 201927.239,0827.371,3527.105,2227.288,0927.288,091.264.256.500
24. Mai 201927.368,6827.457,5927.291,9427.353,9327.353,931.677.043.500
23. Mai 201927.505,5327.523,8627.169,6727.267,1327.267,132.219.416.000
22. Mai 201927.753,5427.828,8127.640,6227.705,9427.705,941.705.803.400
21. Mai 201927.671,4027.915,1627.598,0627.657,2427.657,242.229.189.200
20. Mai 201927.959,2327.999,6027.699,2327.787,6127.787,612.260.468.500
17. Mai 201928.428,0028.428,0027.909,7327.946,4627.946,461.922.181.900
16. Mai 201928.117,4828.379,3728.050,7828.275,0728.275,072.372.367.500
15. Mai 201928.171,3228.441,4928.171,3228.268,7128.268,712.244.890.100
14. Mai 201927.951,1228.205,9627.925,6228.122,0228.122,022.875.261.200
10. Mai 201928.462,3428.833,4528.203,2228.550,2428.550,242.421.480.000
09. Mai 201928.839,3528.891,1128.281,9828.311,0728.311,072.907.223.700
08. Mai 201928.987,0929.252,0028.945,9129.003,2029.003,202.182.802.000
07. Mai 201929.313,5829.480,0429.156,4529.363,0229.363,021.997.665.400
06. Mai 201929.342,3829.384,0128.956,4729.209,8229.209,822.934.065.800
03. Mai 201929.818,4830.081,5529.678,8630.081,5530.081,551.217.388.500
02. Mai 201929.643,0529.967,7429.643,0529.944,1829.944,181.298.906.600
30. Apr. 201929.828,1529.855,7629.620,4529.699,1129.699,111.359.023.200
29. Apr. 201929.730,8529.917,1129.639,3829.892,8129.892,811.250.717.200
26. Apr. 201929.513,0829.672,7929.504,1429.605,0129.605,011.411.001.700
*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