HS Futures (HSFI)

HSFI
🏛️ Hongkong →
34,743.32
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 33,721.58 33,748.15 33,721.58 33,747.55 0.0K
09:30 33,755.37 33,855.39 33,730.16 33,842.43 0.0K
09:35 33,845.64 33,885.60 33,804.44 33,878.89 0.0K
09:40 33,878.56 33,939.66 33,878.56 33,939.66 0.0K
09:45 33,946.75 33,988.84 33,944.43 33,975.18 0.0K
09:50 33,968.41 33,973.27 33,922.68 33,941.09 0.0K
09:55 33,948.85 33,988.70 33,913.63 33,988.70 0.0K
10:00 33,980.01 33,980.01 33,945.62 33,962.22 0.0K
10:05 33,957.37 33,965.82 33,912.57 33,915.47 0.0K
10:10 33,903.18 33,918.31 33,880.48 33,889.52 0.0K
10:15 33,890.49 33,948.89 33,880.14 33,938.22 0.0K
10:20 33,934.00 33,935.93 33,900.05 33,916.53 0.0K
10:25 33,916.53 33,933.02 33,879.66 33,933.02 0.0K
10:30 33,936.89 33,956.61 33,885.47 33,942.06 0.0K
10:35 33,937.86 34,000.96 33,925.92 33,991.91 0.0K
10:40 33,992.25 34,006.18 33,915.80 33,924.21 0.0K
10:45 33,928.41 33,972.41 33,921.30 33,964.35 0.0K
10:50 33,961.45 34,014.33 33,957.25 34,014.33 0.0K
10:55 34,016.89 34,079.16 34,006.29 34,079.16 0.0K
11:00 34,079.17 34,097.77 34,042.27 34,095.82 0.0K
11:05 34,094.84 34,108.04 34,046.27 34,108.04 0.0K
11:10 34,107.11 34,134.90 34,100.73 34,118.59 0.0K
11:15 34,117.25 34,130.79 34,075.09 34,090.27 0.0K
11:20 34,088.33 34,120.34 34,078.96 34,117.84 0.0K
11:25 34,115.24 34,139.48 34,096.80 34,128.69 0.0K
11:30 34,131.91 34,162.57 34,122.07 34,132.73 0.0K
11:35 34,137.60 34,137.60 34,096.83 34,097.80 0.0K
11:40 34,103.29 34,131.45 34,095.88 34,124.61 0.0K
11:45 34,122.67 34,143.57 34,122.53 34,131.28 0.0K
11:50 34,132.25 34,145.50 34,129.69 34,142.57 0.0K
11:55 34,142.57 34,157.81 34,141.58 34,157.81 0.0K
12:05 34,157.81 34,157.81 34,157.81 34,157.81 0.0K
13:00 34,163.86 34,192.83 34,142.12 34,155.60 0.0K
13:05 34,156.58 34,162.70 34,107.00 34,161.31 0.0K
13:10 34,160.34 34,163.08 34,111.05 34,129.20 0.0K
13:15 34,135.63 34,159.65 34,119.55 34,130.86 0.0K
13:20 34,129.90 34,141.51 34,091.08 34,118.94 0.0K
13:25 34,118.29 34,142.24 34,101.15 34,133.80 0.0K
13:30 34,129.26 34,162.40 34,125.28 34,142.34 0.0K
13:35 34,142.34 34,171.35 34,139.40 34,152.54 0.0K
13:40 34,154.48 34,214.20 34,153.18 34,196.15 0.0K
13:45 34,198.41 34,233.03 34,198.41 34,213.37 0.0K
13:50 34,218.20 34,246.24 34,199.97 34,237.15 0.0K
13:55 34,233.29 34,253.57 34,232.68 34,253.57 0.0K
14:00 34,257.43 34,297.64 34,257.43 34,259.56 0.0K
14:05 34,259.84 34,288.57 34,253.06 34,272.23 0.0K
14:10 34,267.40 34,270.98 34,229.95 34,264.24 0.0K
14:15 34,266.83 34,271.37 34,240.70 34,248.11 0.0K
14:20 34,251.02 34,251.02 34,209.14 34,226.97 0.0K
14:25 34,226.98 34,229.57 34,172.25 34,190.75 0.0K
14:30 34,187.85 34,217.15 34,173.70 34,194.91 0.0K
14:35 34,199.76 34,217.61 34,197.82 34,217.61 0.0K
14:40 34,217.61 34,226.31 34,206.30 34,217.54 0.0K
14:45 34,222.69 34,307.91 34,222.69 34,307.42 0.0K
14:50 34,309.41 34,359.45 34,298.03 34,345.98 0.0K
14:55 34,348.23 34,356.14 34,292.21 34,296.41 0.0K
15:00 34,294.46 34,302.27 34,258.38 34,293.58 0.0K
15:05 34,295.52 34,308.76 34,271.43 34,284.16 0.0K
15:10 34,278.33 34,293.09 34,268.86 34,285.01 0.0K
15:15 34,279.84 34,293.55 34,268.23 34,287.72 0.0K
15:20 34,287.72 34,287.72 34,241.72 34,264.98 0.0K
15:25 34,271.42 34,280.43 34,266.66 34,272.15 0.0K
15:30 34,276.67 34,284.82 34,263.96 34,281.57 0.0K
15:35 34,282.54 34,315.30 34,282.54 34,313.26 0.0K
15:40 34,313.26 34,347.03 34,310.93 34,347.03 0.0K
15:45 34,348.03 34,362.12 34,340.01 34,341.96 0.0K
15:50 34,341.59 34,352.10 34,338.85 34,346.22 0.0K
15:55 34,348.16 34,361.29 34,233.91 34,233.91 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 34,528.99 34,792.38 34,365.02 34,743.32 0.0M
2025-09-29 34,042.23 34,530.28 34,042.23 34,479.93 0.0M
2025-09-26 34,069.54 34,156.82 33,723.78 33,780.13 0.0M
2025-09-25 34,161.94 34,442.36 34,145.82 34,297.03 0.0M
2025-09-24 33,849.14 34,362.12 33,714.31 34,233.91 0.0M
2025-09-22 34,259.02 34,274.53 33,896.95 34,136.17 0.0M
2025-09-19 34,385.74 34,446.51 34,159.45 34,350.82 0.0M
2025-09-18 34,774.96 35,005.13 34,076.69 34,324.96 0.0M
2025-09-17 34,411.60 34,871.94 34,334.01 34,799.53 0.0M
2025-09-16 34,370.22 34,432.29 34,076.69 34,220.22 0.0M
2025-09-15 34,070.22 34,353.41 34,019.79 34,240.91 0.0M
2025-09-12 34,274.53 34,397.38 34,087.03 34,120.66 0.0M
2025-09-11 33,651.26 33,965.48 33,489.63 33,746.95 0.0M
2025-09-10 33,638.33 34,024.97 33,627.99 33,865.92 0.0M
2025-09-09 33,196.10 33,662.90 33,167.65 33,518.08 0.0M
2025-09-08 32,805.59 33,153.43 32,790.07 33,079.72 0.0M
2025-09-06 32,444.82 32,841.79 32,841.79 32,841.79 0.0M
2025-09-05 32,444.82 32,889.64 32,389.21 32,841.79 0.0M
2025-09-04 32,852.14 32,946.53 32,281.89 32,292.23 0.0M
2025-09-03 33,131.44 33,311.18 32,610.33 32,747.40 0.0M
2025-09-02 32,972.39 33,221.96 32,815.93 32,856.02 0.0M
2025-09-01 32,856.02 33,099.12 32,824.98 33,007.31 0.0M
2025-08-29 32,409.90 32,598.69 32,301.28 32,356.89 0.0M
2025-08-28 32,266.37 32,355.59 31,990.94 32,205.59 0.0M
2025-08-27 33,034.26 33,065.17 32,405.02 32,461.63 0.0M
2025-08-26 33,070.36 33,266.19 32,817.94 32,934.39 0.0M
2025-08-25 33,066.90 33,403.22 32,976.46 33,299.37 0.0M
2025-08-22 32,469.87 32,668.24 32,390.01 32,657.93 0.0M
2025-08-21 32,459.57 32,475.03 32,194.22 32,342.35 0.0M
2025-08-20 32,107.92 32,471.16 32,029.35 32,362.96 0.0M
2025-08-19 32,496.92 32,522.68 32,286.97 32,356.52 0.0M
2025-08-18 32,552.31 32,797.05 32,396.45 32,456.99 0.0M
2025-08-15 32,553.60 32,633.46 32,390.01 32,504.65 0.0M
2025-08-14 33,188.62 33,206.65 32,799.62 32,932.29 0.0M
2025-08-13 32,382.28 33,022.46 32,361.68 33,014.73 0.0M
2025-08-12 31,945.63 32,187.78 31,891.53 32,091.18 0.0M
2025-08-11 32,111.79 32,123.38 31,870.92 32,065.42 0.0M
2025-08-08 32,131.11 32,143.99 31,918.58 31,988.13 0.0M
2025-08-07 32,142.70 32,308.86 31,935.32 32,243.17 0.0M
2025-08-06 31,986.84 31,986.84 31,986.84 31,986.84 0.0M
2025-08-05 32,001.01 32,001.01 32,001.01 32,001.01 0.0M
2025-08-04 31,471.61 31,834.85 31,373.72 31,833.56 0.0M
2025-08-01 31,882.51 31,980.40 31,478.05 31,493.51 0.0M
2025-07-31 32,160.73 32,171.04 31,860.61 31,874.78 0.0M
2025-07-30 32,655.36 32,833.11 32,319.17 32,431.23 0.0M
2025-07-29 32,737.88 32,890.51 32,537.64 32,843.42 0.0M
2025-07-28 32,796.60 33,077.44 32,741.31 32,900.18 0.0M
2025-07-25 32,935.68 32,979.35 32,679.57 32,711.09 0.0M
2025-07-24 32,888.16 33,187.26 32,857.22 33,107.33 0.0M
2025-07-23 32,759.24 32,977.12 32,536.20 32,964.23 0.0M
2025-07-22 32,297.70 32,447.25 32,127.52 32,403.41 0.0M
2025-07-21 32,237.10 32,260.31 32,034.69 32,210.03 0.0M
2025-07-19 31,868.38 32,043.72 32,043.72 32,043.72 0.0M
2025-07-18 31,868.38 32,055.32 31,745.91 32,043.72 0.0M
2025-07-17 31,703.36 31,792.32 31,508.69 31,515.13 0.0M
2025-07-16 31,762.67 32,068.21 31,588.62 31,636.32 0.0M
2025-07-15 31,303.70 31,712.39 31,107.74 31,622.14 0.0M
2025-07-14 31,053.59 31,283.07 31,025.23 31,179.94 0.0M
2025-07-11 30,977.53 31,619.56 30,959.48 31,147.71 0.0M
2025-07-10 30,768.67 31,047.15 30,695.19 30,971.08 0.0M
2025-07-09 31,029.10 31,041.99 30,709.37 30,789.30 0.0M
2025-07-08 30,865.36 31,158.02 30,816.37 31,079.38 0.0M
2025-07-07 30,733.86 30,835.71 30,581.74 30,767.38 0.0M
2025-07-04 30,764.81 31,053.59 30,559.82 30,835.71 0.0M
2025-07-03 31,227.64 31,306.28 30,858.92 31,008.47 0.0M
2025-07-02 31,250.84 31,426.18 31,072.93 31,164.47 0.0M
2025-06-30 31,307.57 31,314.02 30,980.11 31,049.72 0.0M
2025-06-27 31,421.02 31,533.18 31,172.20 31,262.45 0.0M
2025-06-26 31,389.93 31,445.95 31,227.56 31,397.82 0.0M
2025-06-25 31,360.08 31,621.84 31,294.32 31,554.55 0.0M
2025-06-24 30,723.05 31,221.55 30,704.17 31,142.24 0.0M
2025-06-23 30,029.28 30,559.23 29,969.97 30,505.08 0.0M
2025-06-20 29,981.57 30,360.66 29,981.57 30,328.43 0.0M
2025-06-19 30,319.40 30,462.53 29,864.23 29,951.92 0.0M
2025-06-18 30,801.64 30,801.64 30,440.61 30,497.34 0.0M
2025-06-17 31,035.03 31,082.74 30,760.38 30,913.82 0.0M
2025-06-16 30,713.96 31,063.39 30,566.97 31,016.98 0.0M
2025-06-13 30,809.38 31,032.45 30,627.57 30,756.51 0.0M
2025-06-12 31,245.20 31,287.75 30,912.53 31,013.11 0.0M
2025-06-11 31,171.71 31,470.85 31,111.10 31,390.91 0.0M
2025-06-10 31,129.15 31,220.70 30,850.64 31,041.47 0.0M
2025-06-09 30,757.80 31,080.16 30,741.04 31,026.00 0.0M
2025-06-06 30,755.22 30,765.54 30,523.13 30,588.89 0.0M
2025-06-05 30,565.68 30,688.17 30,443.18 30,683.02 0.0M
2025-06-04 30,185.30 30,426.42 30,106.65 30,352.92 0.0M
2025-06-03 29,811.37 30,185.30 29,772.69 30,131.14 0.0M
2025-06-02 29,541.88 29,719.82 29,035.14 29,681.14 0.0M
2025-05-30 29,923.55 29,944.18 29,674.69 29,896.47 0.0M
2025-05-29 29,883.58 30,260.09 29,755.92 30,120.83 0.0M
2025-05-28 29,975.64 30,077.67 29,708.19 29,816.53 0.0M
2025-05-27 29,788.29 29,991.83 29,678.68 29,879.16 0.0M
2025-05-26 30,211.37 30,238.98 29,766.28 29,780.87 0.0M
2025-05-23 30,162.06 30,423.83 30,087.63 30,218.52 0.0M
2025-05-22 30,418.70 30,454.63 30,058.12 30,158.21 0.0M
2025-05-21 30,371.22 30,641.98 30,341.71 30,518.79 0.0M
2025-05-20 29,988.82 30,363.52 29,895.15 30,309.63 0.0M
2025-05-19 29,691.12 29,964.44 29,515.31 29,857.93 0.0M
2025-05-16 29,792.49 29,941.34 29,691.12 29,854.08 0.0M
2025-05-15 30,263.43 30,344.27 29,916.96 30,005.50 0.0M
2025-05-14 29,828.42 30,239.05 29,770.68 30,177.46 0.0M
2025-05-13 29,987.54 30,023.47 29,498.63 29,548.68 0.0M
2025-05-12 29,724.48 30,300.64 29,384.43 30,027.32 0.0M
2025-05-09 29,216.32 29,279.20 28,998.18 29,240.71 0.0M
2025-05-08 28,957.11 29,395.98 28,889.10 29,191.94 0.0M
2025-05-07 29,666.73 29,734.74 28,953.26 28,993.04 0.0M
2025-05-06 28,964.81 29,090.57 28,674.81 28,918.62 0.0M
2025-05-02 28,456.66 28,841.62 28,226.96 28,776.18 0.0M
2025-04-30 28,153.82 28,350.15 27,947.22 28,341.17 0.0M
2025-04-29 28,230.81 28,402.76 28,033.20 28,137.14 0.0M
2025-04-28 28,272.61 28,295.50 27,904.32 28,108.91 0.0M
2025-04-25 28,326.14 28,500.10 28,048.88 28,166.04 0.0M
2025-04-24 28,196.77 28,236.35 27,779.51 28,016.37 0.0M
2025-04-23 28,272.86 28,353.42 27,974.93 28,353.42 0.0M
2025-04-22 27,223.07 27,615.62 27,105.43 27,610.51 0.0M
2025-04-17 27,013.37 27,427.66 26,913.63 27,396.97 0.0M
2025-04-16 27,251.20 27,312.58 26,677.07 27,145.07 0.0M
2025-04-15 27,560.64 27,633.52 27,232.02 27,474.97 0.0M
2025-04-14 27,335.59 27,519.72 27,142.51 27,384.18 0.0M
2025-04-11 26,219.31 27,019.76 26,138.75 26,668.12 0.0M
2025-04-10 26,304.98 27,107.99 26,211.63 26,463.53 0.0M
2025-04-09 24,454.73 26,104.22 24,413.81 25,813.96 0.0M
2025-04-08 25,669.47 26,119.57 25,205.31 25,468.72 0.0M
2025-04-07 26,921.30 26,939.20 24,849.84 25,292.26 0.0M
2025-04-03 28,894.30 29,369.97 28,829.09 29,151.32 0.0M
2025-04-02 29,651.28 29,912.13 29,378.92 29,676.85 0.0M
2025-04-01 29,747.18 30,028.49 29,605.25 29,733.11 0.0M
2025-03-31 29,634.66 29,960.72 29,463.31 29,616.75 0.0M
2025-03-28 30,392.91 30,461.96 29,797.05 29,959.44 0.0M
2025-03-27 30,104.12 30,609.76 30,001.68 30,257.37 0.0M
2025-03-26 30,127.97 30,266.30 29,962.42 30,062.40 0.0M
2025-03-25 30,264.82 30,448.37 29,906.22 29,931.01 0.0M
2025-03-24 30,410.93 30,735.24 30,194.29 30,723.70 0.0M
2025-03-21 30,890.34 31,086.47 30,254.54 30,254.54 0.0M
2025-03-20 31,713.30 31,763.29 31,009.56 31,012.12 0.0M
2025-03-19 31,738.94 31,926.09 31,576.14 31,705.61 0.0M
2025-03-18 31,651.77 31,786.36 31,430.01 31,783.80 0.0M
2025-03-17 31,048.01 31,254.39 30,891.62 31,003.15 0.0M
2025-03-14 30,517.32 30,950.59 30,130.20 30,853.17 0.0M
2025-03-13 30,351.96 30,427.59 29,763.58 30,108.41 0.0M
2025-03-12 30,608.33 30,717.29 29,981.50 30,301.97 0.0M
2025-03-11 29,849.47 30,618.59 29,794.35 30,501.94 0.0M
2025-03-10 30,892.91 31,169.79 30,323.76 30,454.51 0.0M
2025-03-07 31,004.43 31,649.21 30,901.88 31,069.80 0.0M
2025-03-06 30,755.75 31,338.99 30,739.08 31,285.16 0.0M
2025-03-05 29,699.49 30,264.79 29,562.33 30,250.69 0.0M
2025-03-04 29,153.42 29,500.80 28,882.94 29,340.57 0.0M
2025-03-03 29,566.18 29,958.43 29,275.19 29,432.86 0.0M
2025-02-28 30,155.83 30,275.05 29,202.13 29,440.55 0.0M
2025-02-27 30,422.46 30,826.25 30,063.54 30,355.81 0.0M
2025-02-26 29,807.30 30,755.33 29,784.59 30,469.89 0.0M
2025-02-25 29,252.66 29,822.82 29,176.79 29,529.76 0.0M
2025-02-24 30,054.02 30,382.50 29,822.75 29,935.39 0.0M
2025-02-21 29,603.29 30,147.32 29,410.83 30,102.41 0.0M
2025-02-20 29,149.08 29,326.15 28,821.89 29,000.24 0.0M
2025-02-19 29,288.94 29,500.64 29,075.94 29,417.24 0.0M
2025-02-18 29,055.41 29,727.75 29,055.41 29,504.49 0.0M
2025-02-17 29,020.77 29,504.49 28,696.15 29,045.15 0.0M
2025-02-14 28,277.87 29,120.85 28,248.36 29,083.64 0.0M
2025-02-13 28,277.87 28,954.05 27,940.42 28,046.91 0.0M
2025-02-12 27,709.46 28,099.52 27,541.38 28,053.33 0.0M
2025-02-11 27,755.65 27,871.13 27,363.03 27,383.56 0.0M
2025-02-10 27,200.08 27,706.89 27,200.08 27,672.25 0.0M
2025-02-07 26,824.13 27,293.74 26,761.26 27,227.02 0.0M
2025-02-06 26,525.18 26,883.16 26,404.57 26,863.91 0.0M
2025-02-05 26,829.27 26,887.00 26,268.56 26,493.10 0.0M
2025-02-04 26,308.33 26,884.44 26,103.04 26,739.45 0.0M
2025-02-03 25,476.90 26,076.10 25,389.65 26,074.81 0.0M
2025-01-28 26,196.71 26,236.48 25,958.05 26,078.66 0.0M
2025-01-27 25,823.33 26,127.42 25,802.80 26,000.39 0.0M
2025-01-24 25,477.24 25,938.55 25,451.03 25,843.86 0.0M
2025-01-23 25,660.93 25,824.40 25,295.71 25,388.66 0.0M
2025-01-22 25,748.54 25,811.74 25,423.90 25,525.97 0.0M
2025-01-21 25,972.42 26,049.59 25,672.73 25,929.98 0.0M
2025-01-20 25,564.69 25,911.97 25,496.52 25,679.17 0.0M
2025-01-17 25,078.51 25,304.88 25,003.91 25,205.84 0.0M
2025-01-16 25,033.49 25,349.90 24,916.44 25,167.25 0.0M
2025-01-15 24,699.07 24,884.29 24,663.06 24,839.27 0.0M
2025-01-14 24,364.66 24,898.44 24,346.65 24,762.10 0.0M
2025-01-13 24,365.95 24,399.39 24,052.11 24,311.93 0.0M
2025-01-10 24,852.13 24,935.74 24,511.29 24,585.89 0.0M
2025-01-09 24,772.39 24,984.61 24,751.81 24,831.55 0.0M
2025-01-08 25,043.78 25,100.37 24,621.90 24,825.12 0.0M
2025-01-07 25,240.57 25,330.60 24,790.39 25,073.36 0.0M
2025-01-06 25,517.10 25,618.71 25,280.44 25,385.91 0.0M
2025-01-03 25,328.03 25,636.72 25,285.59 25,407.78 0.0M
2025-01-02 25,751.19 25,797.50 25,165.97 25,235.42 0.0M