HS SCHK Consumer Staples (HSSCCS)

HSSCCS
🏛️ Hongkong →
1,662.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 2,481.49 2,481.49 2,481.49 2,481.49 0.0M
2021-12-30 2,465.83 2,465.83 2,465.83 2,465.83 0.0M
2021-12-29 2,478.32 2,478.32 2,478.32 2,478.32 0.0M
2021-12-28 2,516.00 2,516.00 2,516.00 2,516.00 0.0M
2021-12-24 2,495.32 2,495.32 2,495.32 2,495.32 0.0M
2021-12-23 2,494.89 2,494.89 2,494.89 2,494.89 0.0M
2021-12-22 2,501.63 2,501.63 2,501.63 2,501.63 0.0M
2021-12-21 2,487.43 2,487.43 2,487.43 2,487.43 0.0M
2021-12-20 2,458.00 2,458.00 2,458.00 2,458.00 0.0M
2021-12-17 2,479.45 2,479.45 2,479.45 2,479.45 0.0M
2021-12-16 2,491.70 2,491.70 2,491.70 2,491.70 0.0M
2021-12-15 2,491.70 2,491.70 2,491.70 2,491.70 0.0M
2021-12-14 2,500.36 2,500.36 2,500.36 2,500.36 0.0M
2021-12-13 2,481.62 2,481.62 2,481.62 2,481.62 0.0M
2021-12-10 2,510.73 2,510.73 2,510.73 2,510.73 0.0M
2021-12-09 2,519.62 2,519.62 2,519.62 2,519.62 0.0M
2021-12-08 2,464.96 2,464.96 2,464.96 2,464.96 0.0M
2021-12-07 2,448.76 2,448.76 2,448.76 2,448.76 0.0M
2021-12-06 2,407.71 2,407.71 2,407.71 2,407.71 0.0M
2021-12-03 2,449.04 2,449.04 2,449.04 2,449.04 0.0M
2021-12-02 2,434.46 2,434.46 2,434.46 2,434.46 0.0M
2021-12-01 2,418.61 2,418.61 2,418.61 2,418.61 0.0M
2021-11-30 2,435.39 2,435.39 2,435.39 2,435.39 0.0M
2021-11-29 2,505.28 2,505.28 2,505.28 2,505.28 0.0M
2021-11-26 2,489.65 2,489.65 2,489.65 2,489.65 0.0M
2021-11-25 2,555.08 2,555.08 2,555.08 2,555.08 0.0M
2021-11-24 2,550.15 2,550.15 2,550.15 2,550.15 0.0M
2021-11-23 2,531.58 2,531.58 2,531.58 2,531.58 0.0M
2021-11-22 2,525.32 2,525.32 2,525.32 2,525.32 0.0M
2021-11-19 2,564.12 2,564.12 2,564.12 2,564.12 0.0M
2021-11-18 2,579.86 2,579.86 2,579.86 2,579.86 0.0M
2021-11-17 2,588.91 2,588.91 2,588.91 2,588.91 0.0M
2021-11-16 2,591.37 2,591.37 2,591.37 2,591.37 0.0M
2021-11-15 2,530.58 2,530.58 2,530.58 2,530.58 0.0M
2021-11-12 2,513.49 2,513.49 2,513.49 2,513.49 0.0M
2021-11-11 2,480.57 2,480.57 2,480.57 2,480.57 0.0M
2021-11-10 2,454.39 2,454.39 2,454.39 2,454.39 0.0M
2021-11-09 2,460.94 2,460.94 2,460.94 2,460.94 0.0M
2021-11-08 2,474.09 2,474.09 2,474.09 2,474.09 0.0M
2021-11-05 2,488.83 2,488.83 2,488.83 2,488.83 0.0M
2021-11-04 2,491.73 2,491.73 2,491.73 2,491.73 0.0M
2021-11-03 2,498.81 2,498.81 2,498.81 2,498.81 0.0M
2021-11-02 2,498.31 2,498.31 2,498.31 2,498.31 0.0M
2021-11-01 2,506.02 2,506.02 2,506.02 2,506.02 0.0M
2021-10-29 2,534.09 2,534.09 2,534.09 2,534.09 0.0M
2021-10-28 2,493.02 2,493.02 2,493.02 2,493.02 0.0M
2021-10-27 2,462.43 2,462.43 2,462.43 2,462.43 0.0M
2021-10-26 2,494.11 2,494.11 2,494.11 2,494.11 0.0M
2021-10-25 2,470.81 2,470.81 2,470.81 2,470.81 0.0M
2021-10-22 2,478.16 2,478.16 2,478.16 2,478.16 0.0M
2021-10-21 2,453.53 2,453.53 2,453.53 2,453.53 0.0M
2021-10-20 2,475.89 2,475.89 2,475.89 2,475.89 0.0M
2021-10-19 2,484.60 2,484.60 2,484.60 2,484.60 0.0M
2021-10-18 2,429.42 2,429.42 2,429.42 2,429.42 0.0M
2021-10-15 2,441.35 2,441.35 2,441.35 2,441.35 0.0M
2021-10-12 2,440.61 2,440.61 2,440.61 2,440.61 0.0M
2021-10-11 2,447.72 2,447.72 2,447.72 2,447.72 0.0M
2021-10-08 2,456.31 2,456.31 2,456.31 2,456.31 0.0M
2021-10-07 2,461.08 2,461.08 2,461.08 2,461.08 0.0M
2021-10-06 2,416.94 2,416.94 2,416.94 2,416.94 0.0M
2021-10-05 2,453.97 2,453.97 2,453.97 2,453.97 0.0M
2021-10-04 2,433.67 2,433.67 2,433.67 2,433.67 0.0M
2021-09-30 2,476.65 2,476.65 2,476.65 2,476.65 0.0M
2021-09-29 2,457.28 2,457.28 2,457.28 2,457.28 0.0M
2021-09-28 2,434.66 2,434.66 2,434.66 2,434.66 0.0M
2021-09-27 2,433.87 2,433.87 2,433.87 2,433.87 0.0M
2021-09-24 2,411.10 2,411.10 2,411.10 2,411.10 0.0M
2021-09-23 2,417.02 2,417.02 2,417.02 2,417.02 0.0M
2021-09-21 2,431.66 2,431.66 2,431.66 2,431.66 0.0M
2021-09-20 2,431.45 2,431.45 2,431.45 2,431.45 0.0M
2021-09-17 2,473.02 2,473.02 2,473.02 2,473.02 0.0M
2021-09-16 2,423.19 2,423.19 2,423.19 2,423.19 0.0M
2021-09-15 2,429.16 2,429.16 2,429.16 2,429.16 0.0M
2021-09-14 2,450.15 2,450.15 2,450.15 2,450.15 0.0M
2021-09-13 2,480.10 2,480.10 2,480.10 2,480.10 0.0M
2021-09-10 2,523.23 2,523.23 2,523.23 2,523.23 0.0M
2021-09-09 2,506.66 2,506.66 2,506.66 2,506.66 0.0M
2021-09-08 2,521.73 2,521.73 2,521.73 2,521.73 0.0M
2021-09-07 2,543.10 2,543.10 2,543.10 2,543.10 0.0M
2021-09-06 2,571.52 2,571.52 2,571.52 2,571.52 0.0M
2021-09-03 2,559.40 2,559.40 2,559.40 2,559.40 0.0M
2021-09-02 2,563.80 2,563.80 2,563.80 2,563.80 0.0M
2021-09-01 2,585.72 2,585.72 2,585.72 2,585.72 0.0M
2021-08-31 2,573.25 2,573.25 2,573.25 2,573.25 0.0M
2021-08-30 2,523.25 2,523.25 2,523.25 2,523.25 0.0M
2021-08-27 2,515.76 2,515.76 2,515.76 2,515.76 0.0M
2021-08-26 2,510.09 2,510.09 2,510.09 2,510.09 0.0M
2021-08-25 2,507.61 2,507.61 2,507.61 2,507.61 0.0M
2021-08-24 2,510.65 2,510.65 2,510.65 2,510.65 0.0M
2021-08-23 2,460.80 2,460.80 2,460.80 2,460.80 0.0M
2021-08-20 2,422.69 2,422.69 2,422.69 2,422.69 0.0M
2021-08-19 2,445.27 2,445.27 2,445.27 2,445.27 0.0M
2021-08-18 2,513.09 2,513.09 2,513.09 2,513.09 0.0M
2021-08-17 2,521.83 2,521.83 2,521.83 2,521.83 0.0M
2021-08-16 2,564.43 2,564.43 2,564.43 2,564.43 0.0M
2021-08-13 2,548.68 2,548.68 2,548.68 2,548.68 0.0M
2021-08-12 2,546.26 2,546.26 2,546.26 2,546.26 0.0M
2021-08-11 2,593.42 2,593.42 2,593.42 2,593.42 0.0M
2021-08-10 2,607.71 2,607.71 2,607.71 2,607.71 0.0M
2021-08-09 2,560.35 2,560.35 2,560.35 2,560.35 0.0M
2021-08-06 2,546.52 2,546.52 2,546.52 2,546.52 0.0M
2021-08-05 2,567.53 2,567.53 2,567.53 2,567.53 0.0M
2021-08-04 2,592.11 2,592.11 2,592.11 2,592.11 0.0M
2021-08-03 2,624.66 2,624.66 2,624.66 2,624.66 0.0M
2021-08-02 2,591.56 2,591.56 2,591.56 2,591.56 0.0M
2021-07-30 2,532.98 2,532.98 2,532.98 2,532.98 0.0M
2021-07-29 2,574.08 2,574.08 2,574.08 2,574.08 0.0M
2021-07-28 2,540.77 2,540.77 2,540.77 2,540.77 0.0M
2021-07-27 2,500.44 2,500.44 2,500.44 2,500.44 0.0M
2021-07-26 2,621.45 2,621.45 2,621.45 2,621.45 0.0M
2021-07-23 2,704.99 2,704.99 2,704.99 2,704.99 0.0M
2021-07-22 2,748.41 2,748.41 2,748.41 2,748.41 0.0M
2021-07-21 2,758.71 2,758.71 2,758.71 2,758.71 0.0M
2021-07-20 2,772.73 2,772.73 2,772.73 2,772.73 0.0M
2021-07-19 2,750.44 2,750.44 2,750.44 2,750.44 0.0M
2021-07-16 2,803.00 2,803.00 2,803.00 2,803.00 0.0M
2021-07-15 2,823.38 2,823.38 2,823.38 2,823.38 0.0M
2021-07-14 2,839.33 2,839.33 2,839.33 2,839.33 0.0M
2021-07-13 2,807.58 2,807.58 2,807.58 2,807.58 0.0M
2021-07-12 2,778.90 2,778.90 2,778.90 2,778.90 0.0M
2021-07-09 2,734.08 2,734.08 2,734.08 2,734.08 0.0M
2021-07-08 2,716.14 2,716.14 2,716.14 2,716.14 0.0M
2021-07-07 2,797.22 2,797.22 2,797.22 2,797.22 0.0M
2021-07-06 2,797.06 2,797.06 2,797.06 2,797.06 0.0M
2021-07-05 2,828.40 2,828.40 2,828.40 2,828.40 0.0M
2021-07-02 2,832.57 2,832.57 2,832.57 2,832.57 0.0M
2021-06-30 2,858.76 2,858.76 2,858.76 2,858.76 0.0M
2021-06-29 2,883.81 2,883.81 2,883.81 2,883.81 0.0M
2021-06-28 2,909.67 2,909.67 2,909.67 2,909.67 0.0M
2021-06-25 2,910.26 2,910.26 2,910.26 2,910.26 0.0M
2021-06-24 2,859.14 2,859.14 2,859.14 2,859.14 0.0M
2021-06-23 2,870.07 2,870.07 2,870.07 2,870.07 0.0M
2021-06-22 2,838.72 2,838.72 2,838.72 2,838.72 0.0M
2021-06-21 2,862.28 2,862.28 2,862.28 2,862.28 0.0M
2021-06-18 2,919.07 2,919.07 2,919.07 2,919.07 0.0M
2021-06-17 2,892.06 2,892.06 2,892.06 2,892.06 0.0M
2021-06-16 2,890.59 2,890.59 2,890.59 2,890.59 0.0M
2021-06-15 2,939.40 2,939.40 2,939.40 2,939.40 0.0M
2021-06-11 2,958.53 2,958.53 2,958.53 2,958.53 0.0M
2021-06-10 2,958.83 2,958.83 2,958.83 2,958.83 0.0M
2021-06-09 2,977.83 2,977.83 2,977.83 2,977.83 0.0M
2021-06-08 2,980.51 2,980.51 2,980.51 2,980.51 0.0M
2021-06-07 3,002.79 3,002.79 3,002.79 3,002.79 0.0M
2021-06-04 2,963.99 2,963.99 2,963.99 2,963.99 0.0M
2021-06-03 2,980.49 2,980.49 2,980.49 2,980.49 0.0M
2021-06-02 2,985.17 2,985.17 2,985.17 2,985.17 0.0M
2021-06-01 2,978.19 2,978.19 2,978.19 2,978.19 0.0M
2021-05-31 3,002.89 3,002.89 3,002.89 3,002.89 0.0M
2021-05-28 2,970.17 2,970.17 2,970.17 2,970.17 0.0M
2021-05-27 3,013.40 3,013.40 3,013.40 3,013.40 0.0M
2021-05-26 2,957.59 2,957.59 2,957.59 2,957.59 0.0M
2021-05-25 2,976.06 2,976.06 2,976.06 2,976.06 0.0M
2021-05-24 2,934.33 2,934.33 2,934.33 2,934.33 0.0M
2021-05-21 2,935.79 2,935.79 2,935.79 2,935.79 0.0M
2021-05-20 2,916.56 2,916.56 2,916.56 2,916.56 0.0M
2021-05-18 2,937.10 2,937.10 2,937.10 2,937.10 0.0M
2021-05-17 2,919.18 2,919.18 2,919.18 2,919.18 0.0M
2021-05-14 2,891.29 2,891.29 2,891.29 2,891.29 0.0M
2021-05-13 2,863.35 2,863.35 2,863.35 2,863.35 0.0M
2021-05-12 2,868.03 2,868.03 2,868.03 2,868.03 0.0M
2021-05-11 2,847.44 2,847.44 2,847.44 2,847.44 0.0M
2021-05-10 2,847.75 2,847.75 2,847.75 2,847.75 0.0M
2021-05-07 2,863.03 2,863.03 2,863.03 2,863.03 0.0M
2021-05-06 2,875.53 2,875.53 2,875.53 2,875.53 0.0M
2021-05-05 2,858.06 2,858.06 2,858.06 2,858.06 0.0M
2021-05-04 2,864.62 2,864.62 2,864.62 2,864.62 0.0M
2021-05-03 2,840.88 2,840.88 2,840.88 2,840.88 0.0M
2021-04-30 2,878.72 2,878.72 2,878.72 2,878.72 0.0M
2021-04-29 2,935.79 2,935.79 2,935.79 2,935.79 0.0M
2021-04-28 2,914.84 2,914.84 2,914.84 2,914.84 0.0M
2021-04-27 2,905.78 2,905.78 2,905.78 2,905.78 0.0M
2021-04-26 2,901.32 2,901.32 2,901.32 2,901.32 0.0M
2021-04-23 2,945.96 2,945.96 2,945.96 2,945.96 0.0M
2021-04-22 2,949.64 2,949.64 2,949.64 2,949.64 0.0M
2021-04-21 2,920.44 2,920.44 2,920.44 2,920.44 0.0M
2021-04-20 2,952.88 2,952.88 2,952.88 2,952.88 0.0M
2021-04-19 2,941.78 2,941.78 2,941.78 2,941.78 0.0M
2021-04-16 2,919.92 2,919.92 2,919.92 2,919.92 0.0M
2021-04-15 2,873.21 2,873.21 2,873.21 2,873.21 0.0M
2021-04-14 2,882.38 2,882.38 2,882.38 2,882.38 0.0M
2021-04-13 2,870.39 2,870.39 2,870.39 2,870.39 0.0M
2021-04-12 2,845.58 2,845.58 2,845.58 2,845.58 0.0M
2021-04-09 2,885.21 2,885.21 2,885.21 2,885.21 0.0M
2021-04-08 2,939.52 2,939.52 2,939.52 2,939.52 0.0M
2021-04-07 2,875.61 2,875.61 2,875.61 2,875.61 0.0M
2021-04-01 2,902.42 2,902.42 2,902.42 2,902.42 0.0M
2021-03-31 2,840.14 2,840.14 2,840.14 2,840.14 0.0M
2021-03-30 2,915.68 2,915.68 2,915.68 2,915.68 0.0M
2021-03-29 2,872.75 2,872.75 2,872.75 2,872.75 0.0M
2021-03-26 2,906.15 2,906.15 2,906.15 2,906.15 0.0M
2021-03-25 2,859.79 2,859.79 2,859.79 2,859.79 0.0M
2021-03-24 2,830.21 2,830.21 2,830.21 2,830.21 0.0M
2021-03-23 2,923.81 2,923.81 2,923.81 2,923.81 0.0M
2021-03-22 2,967.44 2,967.44 2,967.44 2,967.44 0.0M
2021-03-19 3,002.64 3,002.64 3,002.64 3,002.64 0.0M
2021-03-18 3,035.26 3,035.26 3,035.26 3,035.26 0.0M
2021-03-17 3,028.73 3,028.73 3,028.73 3,028.73 0.0M
2021-03-16 2,968.38 2,968.38 2,968.38 2,968.38 0.0M
2021-03-15 2,914.98 2,914.98 2,914.98 2,914.98 0.0M
2021-03-12 2,928.04 2,928.04 2,928.04 2,928.04 0.0M
2021-03-11 2,978.55 2,978.55 2,978.55 2,978.55 0.0M
2021-03-10 2,896.13 2,896.13 2,896.13 2,896.13 0.0M
2021-03-09 2,859.86 2,859.86 2,859.86 2,859.86 0.0M
2021-03-08 2,835.42 2,835.42 2,835.42 2,835.42 0.0M
2021-03-05 2,907.54 2,907.54 2,907.54 2,907.54 0.0M
2021-03-04 2,887.13 2,887.13 2,887.13 2,887.13 0.0M
2021-03-03 2,962.18 2,962.18 2,962.18 2,962.18 0.0M
2021-03-02 2,953.85 2,953.85 2,953.85 2,953.85 0.0M
2021-03-01 3,012.87 3,012.87 3,012.87 3,012.87 0.0M
2021-02-26 2,965.84 2,965.84 2,965.84 2,965.84 0.0M
2021-02-25 3,078.90 3,078.90 3,078.90 3,078.90 0.0M
2021-02-24 3,065.67 3,065.67 3,065.67 3,065.67 0.0M
2021-02-23 3,163.12 3,163.12 3,163.12 3,163.12 0.0M
2021-02-22 3,185.23 3,185.23 3,185.23 3,185.23 0.0M
2021-02-19 3,272.78 3,272.78 3,272.78 3,272.78 0.0M
2021-02-18 3,207.73 3,207.73 3,207.73 3,207.73 0.0M
2021-02-17 3,268.23 3,268.23 3,268.23 3,268.23 0.0M
2021-02-16 3,251.85 3,251.85 3,251.85 3,251.85 0.0M
2021-02-11 3,246.35 3,246.35 3,246.35 3,246.35 0.0M
2021-02-10 3,242.15 3,242.15 3,242.15 3,242.15 0.0M
2021-02-09 3,227.87 3,227.87 3,227.87 3,227.87 0.0M
2021-02-08 3,207.95 3,207.95 3,207.95 3,207.95 0.0M
2021-02-05 3,189.90 3,189.90 3,189.90 3,189.90 0.0M
2021-02-04 3,171.70 3,171.70 3,171.70 3,171.70 0.0M
2021-02-03 3,217.97 3,217.97 3,217.97 3,217.97 0.0M
2021-02-02 3,223.53 3,223.53 3,223.53 3,223.53 0.0M
2021-02-01 3,168.19 3,168.19 3,168.19 3,168.19 0.0M
2021-01-29 3,160.46 3,160.46 3,160.46 3,160.46 0.0M
2021-01-28 3,195.05 3,195.05 3,195.05 3,195.05 0.0M
2021-01-27 3,188.84 3,188.84 3,188.84 3,188.84 0.0M
2021-01-26 3,190.39 3,190.39 3,190.39 3,190.39 0.0M
2021-01-25 3,206.77 3,206.77 3,206.77 3,206.77 0.0M
2021-01-22 3,183.44 3,183.44 3,183.44 3,183.44 0.0M
2021-01-21 3,186.73 3,186.73 3,186.73 3,186.73 0.0M
2021-01-20 3,190.21 3,190.21 3,190.21 3,190.21 0.0M
2021-01-19 3,146.58 3,146.58 3,146.58 3,146.58 0.0M
2021-01-18 3,059.99 3,059.99 3,059.99 3,059.99 0.0M
2021-01-15 3,036.88 3,036.88 3,036.88 3,036.88 0.0M
2021-01-14 3,078.27 3,078.27 3,078.27 3,078.27 0.0M
2021-01-13 3,096.81 3,096.81 3,096.81 3,096.81 0.0M
2021-01-12 3,138.66 3,138.66 3,138.66 3,138.66 0.0M
2021-01-11 3,128.84 3,128.84 3,128.84 3,128.84 0.0M
2021-01-08 3,182.59 3,182.59 3,182.59 3,182.59 0.0M
2021-01-07 3,135.11 3,135.11 3,135.11 3,135.11 0.0M
2021-01-06 3,181.56 3,181.56 3,181.56 3,181.56 0.0M
2021-01-05 3,178.68 3,178.68 3,178.68 3,178.68 0.0M
2021-01-04 3,066.95 3,066.95 3,066.95 3,066.95 0.0M