HS SCHK Consumption (HSSCC)

HSSCC
🏛️ Hongkong →
2,029.78
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 2,035.05 2,035.05 2,035.05 2,035.05 0.0M
2022-12-29 2,026.82 2,026.82 2,026.82 2,026.82 0.0M
2022-12-28 2,048.74 2,048.74 2,048.74 2,048.74 0.0M
2022-12-23 2,038.18 2,038.18 2,038.18 2,038.18 0.0M
2022-12-22 2,059.44 2,059.44 2,059.44 2,059.44 0.0M
2022-12-21 1,985.50 1,985.50 1,985.50 1,985.50 0.0M
2022-12-20 1,970.09 1,970.09 1,970.09 1,970.09 0.0M
2022-12-19 2,003.04 2,003.04 2,003.04 2,003.04 0.0M
2022-12-16 2,029.04 2,029.04 2,029.04 2,029.04 0.0M
2022-12-15 2,014.43 2,014.43 2,014.43 2,014.43 0.0M
2022-12-14 2,044.13 2,044.13 2,044.13 2,044.13 0.0M
2022-12-13 2,033.30 2,033.30 2,033.30 2,033.30 0.0M
2022-12-12 2,020.06 2,020.06 2,020.06 2,020.06 0.0M
2022-12-09 2,078.50 2,078.50 2,078.50 2,078.50 0.0M
2022-12-08 2,047.51 2,047.51 2,047.51 2,047.51 0.0M
2022-12-07 1,970.39 1,970.39 1,970.39 1,970.39 0.0M
2022-12-06 2,019.69 2,019.69 2,019.69 2,019.69 0.0M
2022-12-05 2,022.87 2,022.87 2,022.87 2,022.87 0.0M
2022-12-02 1,933.29 1,933.29 1,933.29 1,933.29 0.0M
2022-12-01 1,936.25 1,936.25 1,936.25 1,936.25 0.0M
2022-11-30 1,911.16 1,911.16 1,911.16 1,911.16 0.0M
2022-11-29 1,818.82 1,818.82 1,818.82 1,818.82 0.0M
2022-11-28 1,724.94 1,724.94 1,724.94 1,724.94 0.0M
2022-11-25 1,714.41 1,714.41 1,714.41 1,714.41 0.0M
2022-11-24 1,753.28 1,753.28 1,753.28 1,753.28 0.0M
2022-11-23 1,736.52 1,736.52 1,736.52 1,736.52 0.0M
2022-11-22 1,745.01 1,745.01 1,745.01 1,745.01 0.0M
2022-11-21 1,783.52 1,783.52 1,783.52 1,783.52 0.0M
2022-11-18 1,826.10 1,826.10 1,826.10 1,826.10 0.0M
2022-11-17 1,839.42 1,839.42 1,839.42 1,839.42 0.0M
2022-11-16 1,868.77 1,868.77 1,868.77 1,868.77 0.0M
2022-11-15 1,881.01 1,881.01 1,881.01 1,881.01 0.0M
2022-11-14 1,817.99 1,817.99 1,817.99 1,817.99 0.0M
2022-11-11 1,788.22 1,788.22 1,788.22 1,788.22 0.0M
2022-11-10 1,661.35 1,661.35 1,661.35 1,661.35 0.0M
2022-11-09 1,697.28 1,697.28 1,697.28 1,697.28 0.0M
2022-11-08 1,728.72 1,728.72 1,728.72 1,728.72 0.0M
2022-11-07 1,742.17 1,742.17 1,742.17 1,742.17 0.0M
2022-11-04 1,700.30 1,700.30 1,700.30 1,700.30 0.0M
2022-11-03 1,596.54 1,596.54 1,596.54 1,596.54 0.0M
2022-11-02 1,643.47 1,643.47 1,643.47 1,643.47 0.0M
2022-11-01 1,573.27 1,573.27 1,573.27 1,573.27 0.0M
2022-10-31 1,483.24 1,483.24 1,483.24 1,483.24 0.0M
2022-10-28 1,504.50 1,504.50 1,504.50 1,504.50 0.0M
2022-10-27 1,587.25 1,587.25 1,587.25 1,587.25 0.0M
2022-10-26 1,587.81 1,587.81 1,587.81 1,587.81 0.0M
2022-10-25 1,558.60 1,558.60 1,558.60 1,558.60 0.0M
2022-10-24 1,547.34 1,547.34 1,547.34 1,547.34 0.0M
2022-10-21 1,633.77 1,633.77 1,633.77 1,633.77 0.0M
2022-10-20 1,645.99 1,645.99 1,645.99 1,645.99 0.0M
2022-10-19 1,675.18 1,675.18 1,675.18 1,675.18 0.0M
2022-10-18 1,729.25 1,729.25 1,729.25 1,729.25 0.0M
2022-10-17 1,698.46 1,698.46 1,698.46 1,698.46 0.0M
2022-10-14 1,710.17 1,710.17 1,710.17 1,710.17 0.0M
2022-10-13 1,691.12 1,691.12 1,691.12 1,691.12 0.0M
2022-10-12 1,730.72 1,730.72 1,730.72 1,730.72 0.0M
2022-10-11 1,738.91 1,738.91 1,738.91 1,738.91 0.0M
2022-10-10 1,762.91 1,762.91 1,762.91 1,762.91 0.0M
2022-10-07 1,856.29 1,856.29 1,856.29 1,856.29 0.0M
2022-10-06 1,898.99 1,898.99 1,898.99 1,898.99 0.0M
2022-10-05 1,909.02 1,909.02 1,909.02 1,909.02 0.0M
2022-10-03 1,798.47 1,798.47 1,798.47 1,798.47 0.0M
2022-09-30 1,800.44 1,800.44 1,800.44 1,800.44 0.0M
2022-09-29 1,828.69 1,828.69 1,828.69 1,828.69 0.0M
2022-09-28 1,859.08 1,859.08 1,859.08 1,859.08 0.0M
2022-09-27 1,926.02 1,926.02 1,926.02 1,926.02 0.0M
2022-09-26 1,904.41 1,904.41 1,904.41 1,904.41 0.0M
2022-09-23 1,873.45 1,873.45 1,873.45 1,873.45 0.0M
2022-09-22 1,907.27 1,907.27 1,907.27 1,907.27 0.0M
2022-09-21 1,938.64 1,938.64 1,938.64 1,938.64 0.0M
2022-09-20 1,979.11 1,979.11 1,979.11 1,979.11 0.0M
2022-09-19 1,938.42 1,938.42 1,938.42 1,938.42 0.0M
2022-09-16 1,962.02 1,962.02 1,962.02 1,962.02 0.0M
2022-09-15 1,974.52 1,974.52 1,974.52 1,974.52 0.0M
2022-09-14 1,982.93 1,982.93 1,982.93 1,982.93 0.0M
2022-09-13 2,026.39 2,026.39 2,026.39 2,026.39 0.0M
2022-09-09 1,995.21 1,995.21 1,995.21 1,995.21 0.0M
2022-09-08 1,947.29 1,947.29 1,947.29 1,947.29 0.0M
2022-09-07 1,969.26 1,969.26 1,969.26 1,969.26 0.0M
2022-09-06 1,980.10 1,980.10 1,980.10 1,980.10 0.0M
2022-09-05 1,970.49 1,970.49 1,970.49 1,970.49 0.0M
2022-09-02 2,022.84 2,022.84 2,022.84 2,022.84 0.0M
2022-09-01 2,044.31 2,044.31 2,044.31 2,044.31 0.0M
2022-08-31 2,100.72 2,100.72 2,100.72 2,100.72 0.0M
2022-08-30 2,103.00 2,103.00 2,103.00 2,103.00 0.0M
2022-08-29 2,110.73 2,110.73 2,110.73 2,110.73 0.0M
2022-08-26 2,137.02 2,137.02 2,137.02 2,137.02 0.0M
2022-08-25 2,115.43 2,115.43 2,115.43 2,115.43 0.0M
2022-08-24 2,071.27 2,071.27 2,071.27 2,071.27 0.0M
2022-08-23 2,111.59 2,111.59 2,111.59 2,111.59 0.0M
2022-08-22 2,148.00 2,148.00 2,148.00 2,148.00 0.0M
2022-08-19 2,148.79 2,148.79 2,148.79 2,148.79 0.0M
2022-08-18 2,145.38 2,145.38 2,145.38 2,145.38 0.0M
2022-08-17 2,177.01 2,177.01 2,177.01 2,177.01 0.0M
2022-08-16 2,149.38 2,149.38 2,149.38 2,149.38 0.0M
2022-08-15 2,167.29 2,167.29 2,167.29 2,167.29 0.0M
2022-08-12 2,169.82 2,169.82 2,169.82 2,169.82 0.0M
2022-08-11 2,157.42 2,157.42 2,157.42 2,157.42 0.0M
2022-08-10 2,087.13 2,087.13 2,087.13 2,087.13 0.0M
2022-08-09 2,143.00 2,143.00 2,143.00 2,143.00 0.0M
2022-08-08 2,151.43 2,151.43 2,151.43 2,151.43 0.0M
2022-08-05 2,168.19 2,168.19 2,168.19 2,168.19 0.0M
2022-08-04 2,148.43 2,148.43 2,148.43 2,148.43 0.0M
2022-08-03 2,127.10 2,127.10 2,127.10 2,127.10 0.0M
2022-08-02 2,127.87 2,127.87 2,127.87 2,127.87 0.0M
2022-08-01 2,181.54 2,181.54 2,181.54 2,181.54 0.0M
2022-07-29 2,150.31 2,150.31 2,150.31 2,150.31 0.0M
2022-07-28 2,200.66 2,200.66 2,200.66 2,200.66 0.0M
2022-07-27 2,187.61 2,187.61 2,187.61 2,187.61 0.0M
2022-07-26 2,212.45 2,212.45 2,212.45 2,212.45 0.0M
2022-07-25 2,198.00 2,198.00 2,198.00 2,198.00 0.0M
2022-07-22 2,217.02 2,217.02 2,217.02 2,217.02 0.0M
2022-07-21 2,217.52 2,217.52 2,217.52 2,217.52 0.0M
2022-07-20 2,233.69 2,233.69 2,233.69 2,233.69 0.0M
2022-07-19 2,208.79 2,208.79 2,208.79 2,208.79 0.0M
2022-07-18 2,243.66 2,243.66 2,243.66 2,243.66 0.0M
2022-07-15 2,211.05 2,211.05 2,211.05 2,211.05 0.0M
2022-07-14 2,238.03 2,238.03 2,238.03 2,238.03 0.0M
2022-07-13 2,228.89 2,228.89 2,228.89 2,228.89 0.0M
2022-07-12 2,218.20 2,218.20 2,218.20 2,218.20 0.0M
2022-07-11 2,266.55 2,266.55 2,266.55 2,266.55 0.0M
2022-07-08 2,345.30 2,345.30 2,345.30 2,345.30 0.0M
2022-07-07 2,349.49 2,349.49 2,349.49 2,349.49 0.0M
2022-07-06 2,313.25 2,313.25 2,313.25 2,313.25 0.0M
2022-07-05 2,331.31 2,331.31 2,331.31 2,331.31 0.0M
2022-07-04 2,340.54 2,340.54 2,340.54 2,340.54 0.0M
2022-06-30 2,370.29 2,370.29 2,370.29 2,370.29 0.0M
2022-06-29 2,347.56 2,347.56 2,347.56 2,347.56 0.0M
2022-06-28 2,431.08 2,431.08 2,431.08 2,431.08 0.0M
2022-06-27 2,369.02 2,369.02 2,369.02 2,369.02 0.0M
2022-06-24 2,297.01 2,297.01 2,297.01 2,297.01 0.0M
2022-06-23 2,225.61 2,225.61 2,225.61 2,225.61 0.0M
2022-06-22 2,180.59 2,180.59 2,180.59 2,180.59 0.0M
2022-06-21 2,215.69 2,215.69 2,215.69 2,215.69 0.0M
2022-06-20 2,189.38 2,189.38 2,189.38 2,189.38 0.0M
2022-06-17 2,151.85 2,151.85 2,151.85 2,151.85 0.0M
2022-06-16 2,140.13 2,140.13 2,140.13 2,140.13 0.0M
2022-06-15 2,181.39 2,181.39 2,181.39 2,181.39 0.0M
2022-06-14 2,175.74 2,175.74 2,175.74 2,175.74 0.0M
2022-06-13 2,186.00 2,186.00 2,186.00 2,186.00 0.0M
2022-06-10 2,254.99 2,254.99 2,254.99 2,254.99 0.0M
2022-06-09 2,223.94 2,223.94 2,223.94 2,223.94 0.0M
2022-06-08 2,271.05 2,271.05 2,271.05 2,271.05 0.0M
2022-06-07 2,223.95 2,223.95 2,223.95 2,223.95 0.0M
2022-06-06 2,246.51 2,246.51 2,246.51 2,246.51 0.0M
2022-06-02 2,175.66 2,175.66 2,175.66 2,175.66 0.0M
2022-06-01 2,188.50 2,188.50 2,188.50 2,188.50 0.0M
2022-05-31 2,185.15 2,185.15 2,185.15 2,185.15 0.0M
2022-05-30 2,134.13 2,134.13 2,134.13 2,134.13 0.0M
2022-05-27 2,066.28 2,066.28 2,066.28 2,066.28 0.0M
2022-05-26 2,025.91 2,025.91 2,025.91 2,025.91 0.0M
2022-05-25 2,028.24 2,028.24 2,028.24 2,028.24 0.0M
2022-05-24 2,012.64 2,012.64 2,012.64 2,012.64 0.0M
2022-05-23 2,076.20 2,076.20 2,076.20 2,076.20 0.0M
2022-05-20 2,111.87 2,111.87 2,111.87 2,111.87 0.0M
2022-05-19 2,065.44 2,065.44 2,065.44 2,065.44 0.0M
2022-05-18 2,125.62 2,125.62 2,125.62 2,125.62 0.0M
2022-05-17 2,101.29 2,101.29 2,101.29 2,101.29 0.0M
2022-05-16 2,043.00 2,043.00 2,043.00 2,043.00 0.0M
2022-05-13 2,026.87 2,026.87 2,026.87 2,026.87 0.0M
2022-05-12 1,966.59 1,966.59 1,966.59 1,966.59 0.0M
2022-05-11 2,008.72 2,008.72 2,008.72 2,008.72 0.0M
2022-05-10 1,958.03 1,958.03 1,958.03 1,958.03 0.0M
2022-05-06 1,990.04 1,990.04 1,990.04 1,990.04 0.0M
2022-05-05 2,107.05 2,107.05 2,107.05 2,107.05 0.0M
2022-05-04 2,110.78 2,110.78 2,110.78 2,110.78 0.0M
2022-05-03 2,141.57 2,141.57 2,141.57 2,141.57 0.0M
2022-04-29 2,139.99 2,139.99 2,139.99 2,139.99 0.0M
2022-04-28 2,080.01 2,080.01 2,080.01 2,080.01 0.0M
2022-04-27 2,066.91 2,066.91 2,066.91 2,066.91 0.0M
2022-04-26 2,047.07 2,047.07 2,047.07 2,047.07 0.0M
2022-04-25 2,006.40 2,006.40 2,006.40 2,006.40 0.0M
2022-04-22 2,112.32 2,112.32 2,112.32 2,112.32 0.0M
2022-04-21 2,109.34 2,109.34 2,109.34 2,109.34 0.0M
2022-04-20 2,149.07 2,149.07 2,149.07 2,149.07 0.0M
2022-04-19 2,113.89 2,113.89 2,113.89 2,113.89 0.0M
2022-04-14 2,166.43 2,166.43 2,166.43 2,166.43 0.0M
2022-04-13 2,094.17 2,094.17 2,094.17 2,094.17 0.0M
2022-04-12 2,089.98 2,089.98 2,089.98 2,089.98 0.0M
2022-04-11 2,035.25 2,035.25 2,035.25 2,035.25 0.0M
2022-04-08 2,136.84 2,136.84 2,136.84 2,136.84 0.0M
2022-04-07 2,142.62 2,142.62 2,142.62 2,142.62 0.0M
2022-04-06 2,187.30 2,187.30 2,187.30 2,187.30 0.0M
2022-04-04 2,258.26 2,258.26 2,258.26 2,258.26 0.0M
2022-04-01 2,214.16 2,214.16 2,214.16 2,214.16 0.0M
2022-03-31 2,202.77 2,202.77 2,202.77 2,202.77 0.0M
2022-03-30 2,242.67 2,242.67 2,242.67 2,242.67 0.0M
2022-03-29 2,163.64 2,163.64 2,163.64 2,163.64 0.0M
2022-03-28 2,128.40 2,128.40 2,128.40 2,128.40 0.0M
2022-03-25 2,144.82 2,144.82 2,144.82 2,144.82 0.0M
2022-03-24 2,229.53 2,229.53 2,229.53 2,229.53 0.0M
2022-03-23 2,220.15 2,220.15 2,220.15 2,220.15 0.0M
2022-03-22 2,214.49 2,214.49 2,214.49 2,214.49 0.0M
2022-03-21 2,146.71 2,146.71 2,146.71 2,146.71 0.0M
2022-03-18 2,162.14 2,162.14 2,162.14 2,162.14 0.0M
2022-03-17 2,169.82 2,169.82 2,169.82 2,169.82 0.0M
2022-03-16 2,041.46 2,041.46 2,041.46 2,041.46 0.0M
2022-03-15 1,843.46 1,843.46 1,843.46 1,843.46 0.0M
2022-03-14 1,943.37 1,943.37 1,943.37 1,943.37 0.0M
2022-03-11 2,121.94 2,121.94 2,121.94 2,121.94 0.0M
2022-03-10 2,167.43 2,167.43 2,167.43 2,167.43 0.0M
2022-03-09 2,130.66 2,130.66 2,130.66 2,130.66 0.0M
2022-03-08 2,151.79 2,151.79 2,151.79 2,151.79 0.0M
2022-03-07 2,246.42 2,246.42 2,246.42 2,246.42 0.0M
2022-03-04 2,353.78 2,353.78 2,353.78 2,353.78 0.0M
2022-03-03 2,429.44 2,429.44 2,429.44 2,429.44 0.0M
2022-03-02 2,437.78 2,437.78 2,437.78 2,437.78 0.0M
2022-03-01 2,498.98 2,498.98 2,498.98 2,498.98 0.0M
2022-02-28 2,485.67 2,485.67 2,485.67 2,485.67 0.0M
2022-02-25 2,505.86 2,505.86 2,505.86 2,505.86 0.0M
2022-02-24 2,482.92 2,482.92 2,482.92 2,482.92 0.0M
2022-02-23 2,562.12 2,562.12 2,562.12 2,562.12 0.0M
2022-02-22 2,559.19 2,559.19 2,559.19 2,559.19 0.0M
2022-02-21 2,632.73 2,632.73 2,632.73 2,632.73 0.0M
2022-02-18 2,635.60 2,635.60 2,635.60 2,635.60 0.0M
2022-02-17 2,678.24 2,678.24 2,678.24 2,678.24 0.0M
2022-02-16 2,655.67 2,655.67 2,655.67 2,655.67 0.0M
2022-02-15 2,612.97 2,612.97 2,612.97 2,612.97 0.0M
2022-02-14 2,604.10 2,604.10 2,604.10 2,604.10 0.0M
2022-02-11 2,623.69 2,623.69 2,623.69 2,623.69 0.0M
2022-02-10 2,643.38 2,643.38 2,643.38 2,643.38 0.0M
2022-02-09 2,622.34 2,622.34 2,622.34 2,622.34 0.0M
2022-02-08 2,569.44 2,569.44 2,569.44 2,569.44 0.0M
2022-02-07 2,592.22 2,592.22 2,592.22 2,592.22 0.0M
2022-02-04 2,607.18 2,607.18 2,607.18 2,607.18 0.0M
2022-01-31 2,511.03 2,511.03 2,511.03 2,511.03 0.0M
2022-01-28 2,487.15 2,487.15 2,487.15 2,487.15 0.0M
2022-01-27 2,536.46 2,536.46 2,536.46 2,536.46 0.0M
2022-01-26 2,587.68 2,587.68 2,587.68 2,587.68 0.0M
2022-01-25 2,623.49 2,623.49 2,623.49 2,623.49 0.0M
2022-01-24 2,664.14 2,664.14 2,664.14 2,664.14 0.0M
2022-01-21 2,708.48 2,708.48 2,708.48 2,708.48 0.0M
2022-01-20 2,669.86 2,669.86 2,669.86 2,669.86 0.0M
2022-01-19 2,605.07 2,605.07 2,605.07 2,605.07 0.0M
2022-01-18 2,631.03 2,631.03 2,631.03 2,631.03 0.0M
2022-01-17 2,616.69 2,616.69 2,616.69 2,616.69 0.0M
2022-01-14 2,638.75 2,638.75 2,638.75 2,638.75 0.0M
2022-01-13 2,638.50 2,638.50 2,638.50 2,638.50 0.0M
2022-01-12 2,652.63 2,652.63 2,652.63 2,652.63 0.0M
2022-01-11 2,572.91 2,572.91 2,572.91 2,572.91 0.0M
2022-01-10 2,599.15 2,599.15 2,599.15 2,599.15 0.0M
2022-01-07 2,576.46 2,576.46 2,576.46 2,576.46 0.0M
2022-01-06 2,582.00 2,582.00 2,582.00 2,582.00 0.0M
2022-01-05 2,589.59 2,589.59 2,589.59 2,589.59 0.0M
2022-01-04 2,646.83 2,646.83 2,646.83 2,646.83 0.0M
2022-01-03 2,679.61 2,679.61 2,679.61 2,679.61 0.0M