^HSI - HANG SENG INDEX

HKSE - HKSE Verzögerter Preis. Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Mai 202022.725,7022.968,6522.519,7322.747,9422.747,94-
22. Mai 202023.756,9123.756,9122.878,2622.930,1422.930,143.680.989.100
21. Mai 202024.528,9124.528,9124.208,1624.280,0324.280,031.474.345.000
20. Mai 202024.462,9024.514,8724.315,7524.399,9524.399,951.432.021.300
19. Mai 202024.489,5524.552,5524.314,4524.388,1324.388,132.022.987.500
18. Mai 202023.736,6723.952,0523.722,1723.934,7723.934,771.645.114.700
15. Mai 202023.834,6823.985,1223.671,6123.797,4723.797,471.509.478.600
14. Mai 202024.038,0724.081,1923.790,2723.829,7423.829,741.697.720.800
13. Mai 202024.111,6724.320,2023.979,3724.180,3024.180,301.359.038.500
12. Mai 202024.358,0024.411,0424.136,2024.245,6824.245,681.479.628.600
11. Mai 202024.470,1824.766,8324.470,1824.602,0624.602,061.458.200.000
08. Mai 202024.193,3624.263,7324.097,1224.230,1724.230,171.274.113.200
07. Mai 202024.120,8124.120,8123.913,5023.980,6323.980,631.317.060.000
06. Mai 202024.137,4824.137,4824.137,4824.137,4824.137,48-
05. Mai 202023.755,7723.928,4523.697,8823.868,6623.868,661.332.967.300
04. Mai 202023.895,1123.897,5323.584,9523.613,8023.613,802.556.774.000
29. Apr. 202024.786,0224.855,4724.549,6224.643,5924.643,591.648.009.000
28. Apr. 202024.401,1224.582,6624.176,8824.575,9624.575,961.687.557.300
27. Apr. 202024.030,6624.318,8124.030,5424.280,1424.280,141.592.713.000
24. Apr. 202023.844,5523.957,1723.730,4923.831,3323.831,331.301.664.900
23. Apr. 202023.983,6524.107,8823.806,3023.977,3223.977,321.814.344.800
22. Apr. 202023.540,5423.939,2923.483,3123.893,3623.893,361.668.362.400
21. Apr. 202024.247,8424.247,8423.676,1323.793,5523.793,552.160.661.700
20. Apr. 202024.503,5624.503,5624.225,5524.330,0224.330,021.375.091.600
17. Apr. 202024.457,8324.666,6424.308,7824.380,0024.380,001.937.579.000
16. Apr. 202024.025,4524.102,9123.854,7924.006,4524.006,451.865.473.400
15. Apr. 202024.499,8624.603,6024.090,5024.145,3424.145,341.906.625.200
14. Apr. 202024.347,6124.546,3924.283,1324.435,4024.435,402.050.447.800
09. Apr. 202024.181,3224.308,6924.045,1824.300,3324.300,331.725.334.600
08. Apr. 202024.191,3224.191,3223.897,4023.970,3723.970,371.840.854.100
07. Apr. 202024.093,0524.262,0123.796,0324.253,2924.253,292.535.034.600
06. Apr. 202023.558,8323.832,9323.271,4723.749,1223.749,121.834.036.600
03. Apr. 202023.072,9523.236,1123.030,5823.236,1123.236,111.870.630.600
02. Apr. 202022.838,6723.280,0622.756,1323.280,0623.280,062.560.937.400
01. Apr. 202023.365,9023.540,0122.947,6423.085,7923.085,792.879.977.600
31. März 202023.613,2723.627,5323.238,0423.603,4823.603,482.876.326.600
30. März 202023.020,8523.491,5122.973,3323.175,1123.175,112.553.435.900
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
*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