Deutsche Märkte schließen in 4 Minuten

HANG SENG INDEX (^HSI)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
16.327,86-318,19 (-1,91%)
Börsenschluss: 04:08PM HKT
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202316.606,5416.606,5416.228,5216.327,8616.327,86-
04. Dez. 202316.919,0816.941,9116.617,0316.646,0516.646,052.476.132.300
01. Dez. 202317.019,1717.038,9816.830,3016.830,3016.830,302.434.410.800
30. Nov. 202316.985,1817.068,2616.863,0517.042,8817.042,883.013.993.300
29. Nov. 202317.359,0817.359,0816.881,9816.993,4416.993,442.810.136.500
28. Nov. 202317.541,4817.541,4817.303,8217.354,1417.354,141.785.765.500
27. Nov. 202317.677,5217.677,5217.358,2417.525,0617.525,061.502.728.300
24. Nov. 202317.771,7517.771,7517.545,6117.559,4217.559,421.298.211.800
23. Nov. 202317.680,0517.927,3617.577,3117.910,8417.910,841.671.974.300
22. Nov. 202317.736,4017.796,8617.650,4917.734,6017.734,601.235.837.700
21. Nov. 202317.932,5418.057,6217.689,0117.733,8917.733,892.090.432.200
20. Nov. 202317.625,8417.788,9017.532,7317.778,0717.778,071.964.565.600
17. Nov. 202317.584,3217.631,0417.413,4617.454,1917.454,191.945.034.800
16. Nov. 202318.174,6918.174,6917.722,8617.832,8217.832,821.880.199.400
15. Nov. 202317.836,6518.102,2817.766,2218.079,0018.079,002.908.679.700
14. Nov. 202317.495,1017.565,2217.358,8917.396,8617.396,861.449.318.000
13. Nov. 202317.263,0017.456,0817.126,6117.426,2117.426,211.440.269.500
10. Nov. 202317.350,8717.350,8717.177,5317.203,2617.203,261.674.484.500
09. Nov. 202317.553,2617.617,2717.457,0017.511,2917.511,291.643.795.500
08. Nov. 202317.650,5117.753,5917.537,2017.568,4617.568,462.140.777.800
07. Nov. 202317.850,5917.890,6317.658,9117.670,1617.670,161.971.243.300
06. Nov. 202317.913,5418.037,9417.899,3517.966,5917.966,592.764.092.100
03. Nov. 202317.405,9117.729,4317.352,6017.664,1217.664,121.998.722.400
02. Nov. 202317.282,3917.459,4317.176,0117.230,5917.230,591.802.714.600
01. Nov. 202317.139,4017.188,8516.979,2617.101,7817.101,781.529.284.000
31. Okt. 202317.337,7017.337,7017.042,1017.112,4817.112,482.112.803.500
30. Okt. 202317.225,6517.406,3617.225,6517.406,3617.406,362.665.231.300
27. Okt. 202317.160,2317.497,7217.078,2417.398,7317.398,732.452.090.300
26. Okt. 202317.085,1217.174,0816.917,2217.044,6117.044,611.967.215.900
25. Okt. 202317.465,4317.465,8217.001,4317.085,3317.085,332.499.934.100
24. Okt. 202317.053,1517.139,5316.879,6616.991,5316.991,532.116.174.000
20. Okt. 202317.127,2617.309,7417.118,0717.172,1317.172,131.989.910.700
19. Okt. 202317.540,4617.540,4617.292,3617.295,8917.295,892.272.465.500
18. Okt. 202317.728,2517.831,1817.625,8917.732,5217.732,521.937.541.200
17. Okt. 202317.806,2317.815,7117.671,9917.773,3417.773,341.730.954.900
16. Okt. 202317.803,3117.858,1817.601,5017.640,3617.640,361.904.582.500
13. Okt. 202317.946,7718.013,6717.776,9517.813,4517.813,452.139.651.200
12. Okt. 202318.258,2618.290,9118.175,3518.238,2118.238,213.861.574.900
11. Okt. 202317.956,8318.022,4517.889,7117.893,1017.893,102.029.133.700
10. Okt. 202317.726,6317.916,6217.638,0117.664,7317.664,731.596.847.200
09. Okt. 202317.500,3717.633,1917.447,7617.517,4017.517,401.221.298.000
06. Okt. 202317.370,0317.603,8017.370,0317.485,9817.485,981.141.210.000
05. Okt. 202317.249,9717.336,4317.197,6117.213,8717.213,871.088.259.900
04. Okt. 202317.266,8217.266,8217.094,0017.195,8417.195,841.294.655.000
03. Okt. 202317.546,3917.546,3917.212,8717.331,2217.331,222.102.884.000
29. Sept. 202317.484,9517.935,1517.482,3917.809,6617.809,661.839.910.300
28. Sept. 202317.587,0817.627,7317.352,8317.373,0317.373,031.997.138.800
27. Sept. 202317.472,1117.655,3117.472,1117.611,8717.611,871.571.624.300
26. Sept. 202317.661,8517.718,1817.379,4417.466,9017.466,901.909.387.100
25. Sept. 202318.046,8918.046,8917.722,4917.729,2917.729,291.552.391.300
22. Sept. 202317.578,2618.078,6917.573,8118.057,4518.057,451.924.148.900
21. Sept. 202317.795,8017.823,8217.623,8717.655,4117.655,412.046.449.600
20. Sept. 202317.939,2517.995,3817.833,2017.885,6017.885,601.657.120.100
19. Sept. 202317.942,0718.004,7417.832,3017.997,1717.997,171.778.221.800
18. Sept. 202318.069,0418.114,8217.894,8117.930,5517.930,551.691.546.500
15. Sept. 202318.154,0118.372,6518.030,7918.182,8918.182,892.781.390.700
14. Sept. 202318.101,9618.173,5417.928,6318.047,9218.047,922.013.840.800
13. Sept. 202318.131,1018.200,5217.954,9718.009,2218.009,221.865.961.200
12. Sept. 202318.015,5618.145,5817.892,0118.025,8918.025,891.887.139.100
11. Sept. 202317.941,6518.164,6117.842,3718.096,4518.096,452.522.422.900
07. Sept. 202318.437,4818.437,4818.173,4418.202,0718.202,072.123.306.900
06. Sept. 202318.405,0918.492,5918.256,1018.449,9818.449,982.352.887.700
05. Sept. 202318.717,4218.725,5018.431,7218.456,9118.456,912.315.663.900
04. Sept. 202318.592,5318.899,4918.575,4518.844,1618.844,164.040.296.000
31. Aug. 202318.580,4718.667,1818.312,7618.382,0618.382,064.074.881.200
30. Aug. 202318.659,9618.742,1418.427,2218.482,8618.482,863.288.670.900
29. Aug. 202318.261,6918.583,8018.239,9218.484,0318.484,033.071.235.600
28. Aug. 202318.519,0818.564,4318.113,2318.130,7418.130,742.985.842.200
25. Aug. 202318.037,6018.137,6517.969,4118.119,3918.119,392.467.696.800
24. Aug. 202317.992,7318.272,9517.945,0118.212,1718.212,172.758.913.200
23. Aug. 202317.762,7618.000,5317.730,7917.845,9217.845,922.499.731.900
22. Aug. 202317.641,8617.965,2617.573,7017.791,0117.791,012.895.653.800
21. Aug. 202317.798,4717.867,6617.587,3817.623,2917.623,293.141.863.900
18. Aug. 202318.208,9818.336,4117.936,4317.950,8517.950,853.049.414.000
17. Aug. 202318.023,1118.399,2017.900,7718.326,6318.326,633.160.942.900
16. Aug. 202318.356,6518.440,9618.261,8518.329,3018.329,302.823.625.500
15. Aug. 202318.599,2018.745,8218.513,7818.581,1118.581,112.668.372.200
14. Aug. 202318.697,3318.792,7218.554,5118.773,5518.773,553.890.510.400
11. Aug. 202319.319,9119.346,2919.049,9219.075,1919.075,193.363.828.300
10. Aug. 202319.125,0019.315,1719.030,3919.248,2619.248,262.598.340.600
09. Aug. 202319.059,5819.270,4819.056,1019.246,0319.246,032.264.244.800
08. Aug. 202319.308,5519.370,8019.112,6119.184,1719.184,173.491.048.500
07. Aug. 202319.474,6619.581,8219.352,3519.537,9219.537,922.277.019.400
04. Aug. 202319.671,1319.857,3919.461,6119.539,4619.539,462.771.467.700
03. Aug. 202319.404,1419.650,1619.369,0619.420,8719.420,872.488.071.400
02. Aug. 202319.902,7719.981,0019.475,1519.517,3819.517,382.958.227.800
01. Aug. 202320.211,2020.331,2819.891,8120.011,1220.011,123.013.635.300
31. Juli 202320.237,5320.361,0320.019,7920.078,9420.078,944.327.873.000
28. Juli 202319.418,4819.940,5919.381,9019.916,5619.916,563.094.859.900
27. Juli 202319.502,0919.685,7919.482,4719.639,1119.639,113.028.767.100
26. Juli 202319.340,7719.404,5019.245,6619.365,1419.365,142.136.512.600
25. Juli 202319.172,2819.465,2719.111,8219.434,4019.434,403.670.887.000
24. Juli 202318.867,6118.946,5618.562,1218.668,1518.668,152.212.871.900
21. Juli 202318.918,7019.169,7518.886,4319.075,2619.075,261.637.013.200
20. Juli 202319.003,2819.215,7418.888,7618.928,0218.928,021.807.926.400
19. Juli 202318.826,5919.004,4218.711,0318.952,3118.952,311.982.969.600
18. Juli 202319.324,3419.324,3418.979,9219.015,7219.015,722.591.229.600
14. Juli 202319.534,8219.534,8219.364,6019.413,7819.413,782.460.070.700
13. Juli 202319.181,3119.368,9219.163,2119.350,6219.350,622.729.756.500
12. Juli 202318.797,0118.932,1818.739,6018.860,9518.860,951.818.311.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...