HS - Utilities Net Total Return (HSNUDVN)

HSNUDVN
🏛️ Hongkong →
161,042.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 161,619.28 161,619.28 161,128.42 161,190.77 0.0K
09:35 161,199.23 161,199.23 160,851.60 160,943.30 0.0K
09:40 160,943.30 161,450.33 160,943.30 161,450.33 0.0K
09:45 161,392.80 161,585.64 161,388.33 161,544.30 0.0K
09:50 161,537.05 161,673.55 161,537.05 161,598.27 0.0K
09:55 161,598.27 161,598.27 161,503.17 161,574.98 0.0K
10:00 161,574.98 161,608.98 161,324.60 161,335.94 0.0K
10:05 161,335.94 161,419.98 161,324.60 161,380.38 0.0K
10:10 161,371.90 161,433.60 161,297.88 161,388.55 0.0K
10:15 161,388.55 161,565.47 161,358.53 161,502.72 0.0K
10:20 161,519.67 161,716.39 161,503.47 161,700.19 0.0K
10:25 161,724.88 161,861.45 161,666.58 161,823.89 0.0K
10:30 161,931.25 161,957.75 161,886.60 161,927.92 0.0K
10:35 161,990.62 162,044.31 161,969.27 162,031.44 0.0K
10:40 162,039.90 162,126.12 162,039.90 162,117.66 0.0K
10:45 162,117.66 162,128.98 161,935.60 161,948.81 0.0K
10:50 161,940.34 161,948.81 161,762.23 161,855.69 0.0K
10:55 161,847.20 161,862.95 161,705.16 161,738.66 0.0K
11:00 161,784.45 161,828.67 161,765.92 161,811.72 0.0K
11:05 161,811.72 161,827.92 161,798.10 161,798.10 0.0K
11:10 161,798.10 161,811.72 161,608.60 161,615.84 0.0K
11:15 161,657.19 161,691.44 161,582.94 161,591.40 0.0K
11:20 161,582.94 161,582.94 161,357.30 161,434.19 0.0K
11:25 161,392.84 161,417.52 161,381.52 161,400.56 0.0K
11:30 161,400.56 161,416.77 161,380.77 161,380.77 0.0K
11:35 161,380.77 161,558.31 161,380.77 161,542.11 0.0K
11:40 161,542.11 161,633.20 161,474.94 161,633.20 0.0K
11:45 161,624.72 161,696.75 161,575.72 161,575.72 0.0K
11:50 161,591.92 161,613.28 161,546.34 161,608.34 0.0K
11:55 161,608.34 161,667.44 161,582.38 161,635.05 0.0K
12:00 161,635.05 161,635.05 161,635.05 161,635.05 0.0K
12:05 161,635.05 161,635.05 161,635.05 161,635.05 0.0K
13:00 161,653.30 161,653.30 161,528.50 161,554.44 0.0K
13:05 161,545.95 161,554.44 161,470.72 161,504.34 0.0K
13:10 161,520.55 161,581.22 161,437.19 161,548.81 0.0K
13:15 161,581.22 161,592.55 161,522.08 161,530.55 0.0K
13:20 161,522.08 161,572.17 161,505.88 161,559.28 0.0K
13:25 161,559.28 161,572.17 161,448.73 161,514.34 0.0K
13:30 161,514.34 161,595.30 161,469.97 161,494.64 0.0K
13:35 161,494.64 161,583.16 161,469.97 161,509.08 0.0K
13:40 161,492.88 161,583.16 161,462.88 161,479.06 0.0K
13:45 161,430.47 161,554.08 161,430.47 161,456.75 0.0K
13:50 161,456.75 161,456.75 161,208.60 161,291.97 0.0K
13:55 161,283.48 161,319.50 161,189.10 161,225.10 0.0K
14:00 161,225.10 161,325.31 161,216.62 161,325.31 0.0K
14:05 161,325.31 161,475.14 161,287.97 161,376.25 0.0K
14:10 161,367.78 161,396.88 161,302.17 161,396.88 0.0K
14:15 161,396.88 161,591.66 161,326.39 161,583.19 0.0K
14:20 161,583.19 161,583.19 161,435.62 161,541.20 0.0K
14:25 161,529.88 161,529.88 161,405.80 161,521.22 0.0K
14:30 161,516.77 161,571.05 161,443.48 161,443.48 0.0K
14:35 161,443.48 161,529.42 161,426.55 161,529.42 0.0K
14:40 161,529.42 161,544.36 161,446.34 161,495.70 0.0K
14:45 161,495.70 161,552.84 161,453.73 161,517.58 0.0K
14:50 161,517.58 161,533.78 161,437.53 161,489.30 0.0K
14:55 161,489.30 161,505.50 161,433.92 161,492.61 0.0K
15:00 161,492.61 161,492.61 161,218.14 161,295.89 0.0K
15:05 161,295.89 161,297.44 161,203.89 161,261.44 0.0K
15:10 161,281.23 161,288.97 161,186.55 161,256.56 0.0K
15:15 161,248.10 161,264.30 161,154.95 161,208.02 0.0K
15:20 161,249.36 161,249.36 161,167.10 161,213.06 0.0K
15:25 161,213.06 161,286.45 161,135.77 161,278.73 0.0K
15:30 161,232.94 161,322.47 161,150.42 161,243.56 0.0K
15:35 161,254.90 161,378.86 161,251.30 161,289.78 0.0K
15:40 161,289.78 161,289.78 161,158.16 161,215.23 0.0K
15:45 161,213.69 161,300.66 161,110.81 161,151.69 0.0K
15:50 161,151.69 161,217.30 161,081.27 161,139.55 0.0K
15:55 161,139.55 161,195.94 160,982.16 161,042.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 161,586.81 162,133.84 160,851.60 161,042.90 0.0M
2025-09-25 162,864.80 162,988.84 161,495.64 161,476.58 0.0M
2025-09-24 163,194.52 163,713.40 162,606.60 162,716.78 0.0M
2025-09-22 164,317.05 164,317.05 162,311.10 162,406.94 0.0M
2025-09-19 165,515.94 165,663.30 163,352.69 163,543.83 0.0M
2025-09-18 165,924.06 166,091.60 165,075.58 165,289.77 0.0M
2025-09-17 166,661.02 166,700.60 165,805.34 166,220.88 0.0M
2025-09-16 166,711.23 167,443.55 166,276.40 166,667.98 0.0M
2025-09-15 166,262.84 167,300.12 166,055.22 166,915.80 0.0M
2025-09-12 166,961.73 166,986.36 166,248.47 166,635.25 0.0M
2025-09-11 165,326.10 166,683.27 164,954.10 166,351.90 0.0M
2025-09-10 165,178.61 165,704.45 164,233.67 165,479.48 0.0M
2025-09-09 164,329.40 165,175.05 164,095.38 164,676.23 0.0M
2025-09-08 163,353.45 164,663.56 162,882.70 164,291.31 0.0M
2025-09-05 161,884.88 163,676.48 161,884.88 163,376.50 0.0M
2025-09-04 161,993.77 162,052.69 161,163.69 161,763.73 0.0M
2025-09-03 162,945.12 163,297.80 161,706.69 161,809.95 0.0M
2025-09-02 163,257.19 163,276.06 162,526.52 162,700.55 0.0M
2025-09-01 163,048.95 163,048.95 162,369.23 162,756.53 0.0M
2025-08-29 162,740.17 163,171.05 162,259.14 162,259.14 0.0M
2025-08-28 162,307.52 162,982.31 162,145.22 162,420.64 0.0M
2025-08-27 163,280.64 163,409.12 162,023.98 162,312.98 0.0M
2025-08-26 163,410.48 163,611.84 162,495.69 162,663.70 0.0M
2025-08-25 163,274.31 163,972.67 162,918.69 163,498.81 0.0M
2025-08-22 162,810.52 163,083.53 162,295.05 162,504.14 0.0M
2025-08-21 164,555.78 164,673.02 162,444.14 162,784.02 0.0M
2025-08-20 164,275.10 164,706.84 163,520.23 164,084.80 0.0M
2025-08-19 165,183.62 165,486.55 164,250.17 164,367.36 0.0M
2025-08-18 165,763.48 166,196.19 164,946.55 164,946.55 0.0M
2025-08-15 167,260.38 167,260.38 165,675.50 165,675.50 0.0M
2025-08-14 168,866.11 169,238.19 166,844.80 167,405.60 0.0M
2025-08-13 168,450.16 168,923.98 168,052.98 168,685.19 0.0M
2025-08-12 168,490.12 168,813.50 167,863.75 168,150.56 0.0M
2025-08-11 168,495.67 168,966.34 167,909.98 168,657.92 0.0M
2025-08-08 167,007.22 168,068.78 166,319.55 167,824.44 0.0M
2025-08-07 165,750.83 167,388.05 165,454.77 167,100.38 0.0M
2025-08-06 166,168.61 166,240.53 165,086.23 165,121.17 0.0M
2025-08-05 166,362.72 166,982.75 165,296.52 166,445.28 0.0M
2025-08-04 165,199.52 167,037.38 164,954.36 166,288.88 0.0M
2025-08-01 167,351.36 167,535.39 165,535.44 165,560.89 0.0M
2025-07-31 168,787.33 168,792.84 167,219.11 167,219.11 0.0M
2025-07-30 168,410.53 169,756.30 167,950.69 169,205.19 0.0M
2025-07-29 167,862.34 168,626.11 167,045.30 168,626.11 0.0M
2025-07-28 165,904.27 168,191.84 165,904.27 167,880.90 0.0M
2025-07-25 166,462.11 167,083.64 165,678.88 165,740.02 0.0M
2025-07-24 166,249.03 166,923.70 166,148.27 166,658.80 0.0M
2025-07-23 166,174.62 166,717.61 165,862.86 166,562.94 0.0M
2025-07-22 164,497.92 166,260.27 164,497.92 166,243.27 0.0M
2025-07-21 163,110.52 164,534.80 163,110.52 164,514.66 0.0M
2025-07-18 162,894.70 163,781.27 162,458.72 162,997.75 0.0M
2025-07-17 162,948.16 163,396.61 162,725.06 162,772.62 0.0M
2025-07-16 162,902.80 163,579.45 162,651.80 162,875.33 0.0M
2025-07-15 162,183.69 163,020.02 161,763.77 163,020.02 0.0M
2025-07-14 161,399.81 162,185.30 161,309.31 161,888.05 0.0M
2025-07-11 161,371.02 162,482.45 161,242.20 161,255.27 0.0M
2025-07-10 161,515.64 161,856.22 161,025.19 161,183.69 0.0M
2025-07-09 162,312.36 162,312.36 161,026.73 161,326.38 0.0M
2025-07-08 163,072.78 163,363.28 162,181.23 162,306.80 0.0M
2025-07-07 163,372.44 163,788.88 162,802.88 163,092.27 0.0M
2025-07-04 163,187.34 163,441.38 161,910.60 163,305.47 0.0M
2025-07-03 163,055.16 163,330.90 162,282.45 163,159.30 0.0M
2025-07-02 161,344.40 163,118.70 161,344.40 162,342.94 0.0M
2025-06-30 162,247.69 162,247.69 160,620.23 161,211.08 0.0M
2025-06-27 163,317.73 163,578.77 161,587.34 161,927.94 0.0M
2025-06-26 164,049.40 164,443.05 163,064.47 163,119.90 0.0M
2025-06-25 162,919.89 164,626.60 162,781.14 164,047.84 0.0M
2025-06-24 161,568.06 162,923.48 161,568.06 162,537.61 0.0M
2025-06-23 161,729.73 161,729.73 160,684.94 160,897.95 0.0M
2025-06-20 161,395.31 162,106.88 161,072.40 161,428.73 0.0M
2025-06-19 162,933.11 162,933.11 161,103.86 161,277.19 0.0M
2025-06-18 163,996.31 164,358.89 162,995.12 163,108.60 0.0M
2025-06-17 164,114.90 164,537.81 163,392.69 164,239.90 0.0M
2025-06-16 164,139.36 164,501.06 163,558.97 164,059.34 0.0M
2025-06-13 163,429.88 164,650.53 163,429.88 163,894.28 0.0M
2025-06-12 163,634.62 164,300.16 163,182.52 163,338.20 0.0M
2025-06-11 164,206.20 164,475.34 163,566.10 163,892.75 0.0M
2025-06-10 164,292.62 164,426.02 163,598.95 163,936.72 0.0M
2025-06-09 165,345.56 165,345.56 163,594.28 163,982.16 0.0M
2025-06-06 165,450.80 165,765.70 164,424.19 164,424.19 0.0M
2025-06-05 163,872.08 165,268.40 163,750.69 165,264.90 0.0M
2025-06-04 163,765.98 164,389.06 163,015.88 163,558.90 0.0M
2025-06-03 161,854.38 164,283.05 161,725.30 164,241.61 0.0M
2025-06-02 161,122.19 161,463.31 159,550.19 161,277.23 0.0M
2025-05-30 160,851.60 161,940.27 160,773.03 161,350.06 0.0M
2025-05-29 160,704.98 161,241.94 160,165.44 161,216.44 0.0M
2025-05-28 160,958.11 161,500.19 160,326.48 160,676.19 0.0M
2025-05-27 161,812.36 161,897.84 160,782.90 160,905.98 0.0M
2025-05-26 161,353.84 162,534.66 161,064.72 161,328.02 0.0M
2025-05-23 161,539.22 161,577.48 160,789.66 161,083.44 0.0M
2025-05-22 162,010.08 162,184.78 161,018.27 161,408.45 0.0M
2025-05-21 161,900.20 162,038.86 161,135.36 161,886.52 0.0M
2025-05-20 161,084.48 162,217.23 160,638.25 161,708.16 0.0M
2025-05-19 159,575.94 160,668.81 159,417.12 160,194.77 0.0M
2025-05-16 160,089.12 160,107.77 158,967.67 159,726.12 0.0M
2025-05-15 161,096.90 161,477.69 159,572.55 160,059.20 0.0M
2025-05-14 161,166.80 161,213.45 159,855.25 161,081.12 0.0M
2025-05-13 161,399.33 161,757.05 160,401.05 160,726.77 0.0M
2025-05-12 161,937.38 163,409.89 161,115.69 162,112.73 0.0M
2025-05-09 161,508.66 162,300.90 160,390.38 161,701.42 0.0M
2025-05-08 161,355.05 162,190.23 160,583.50 161,893.30 0.0M
2025-05-07 162,296.39 162,547.31 160,606.62 160,869.67 0.0M
2025-05-06 160,137.69 160,905.02 159,686.06 160,905.02 0.0M
2025-05-02 158,735.27 160,167.58 158,572.66 159,645.23 0.0M
2025-04-30 159,105.70 159,488.25 158,045.03 158,911.36 0.0M
2025-04-29 159,309.48 160,358.23 158,768.05 159,084.75 0.0M
2025-04-28 158,177.56 159,412.25 158,102.27 158,693.90 0.0M
2025-04-25 157,815.36 159,086.22 157,537.08 158,140.14 0.0M
2025-04-24 156,631.75 157,727.23 156,608.62 157,727.23 0.0M
2025-04-23 156,909.23 157,976.45 156,585.36 157,475.72 0.0M
2025-04-22 154,869.16 156,694.88 154,637.70 156,343.60 0.0M
2025-04-17 153,395.31 154,892.73 153,175.05 154,892.73 0.0M
2025-04-16 151,634.77 153,150.20 151,634.77 153,150.20 0.0M
2025-04-15 151,276.84 152,360.52 150,802.60 152,147.88 0.0M
2025-04-14 150,226.42 151,940.44 150,010.94 151,388.31 0.0M
2025-04-11 149,464.38 149,545.83 147,554.45 149,230.50 0.0M
2025-04-10 147,763.84 150,268.98 147,763.84 149,464.72 0.0M
2025-04-09 146,132.69 148,047.98 144,795.02 147,443.48 0.0M
2025-04-08 148,454.66 151,048.72 146,879.78 147,895.94 0.0M
2025-04-07 151,257.88 154,285.95 148,489.98 149,686.64 0.0M
2025-04-03 152,553.72 155,324.84 152,553.72 154,972.27 0.0M
2025-04-02 153,506.98 154,310.10 152,889.64 154,048.30 0.0M
2025-04-01 152,051.42 154,477.66 152,051.42 154,227.45 0.0M
2025-03-31 151,446.40 152,499.25 151,446.40 151,879.55 0.0M
2025-03-28 152,868.14 153,078.05 151,393.31 151,958.05 0.0M
2025-03-27 153,507.94 153,754.47 151,466.56 152,311.12 0.0M
2025-03-26 151,442.90 151,705.84 150,132.06 150,507.48 0.0M
2025-03-25 151,733.60 151,752.11 150,754.72 150,851.56 0.0M
2025-03-24 151,993.55 152,535.27 151,164.90 151,949.55 0.0M
2025-03-21 152,192.44 152,704.23 151,468.98 152,018.34 0.0M
2025-03-20 153,206.38 153,328.31 152,022.23 152,165.88 0.0M
2025-03-19 153,437.12 154,034.80 152,874.16 153,697.88 0.0M
2025-03-18 154,012.58 154,463.90 152,497.89 153,267.55 0.0M
2025-03-17 151,690.86 154,226.25 151,489.60 153,519.60 0.0M
2025-03-14 153,772.44 153,828.73 151,138.90 151,208.27 0.0M
2025-03-13 153,484.30 154,330.05 152,474.88 153,077.17 0.0M
2025-03-12 151,775.56 153,442.16 151,175.64 153,388.19 0.0M
2025-03-11 151,773.56 152,893.92 151,188.34 152,620.90 0.0M
2025-03-10 153,004.94 153,219.05 151,739.34 152,386.94 0.0M
2025-03-07 153,062.10 154,144.31 152,474.70 153,081.95 0.0M
2025-03-06 153,026.94 153,644.69 152,438.28 153,167.72 0.0M
2025-03-05 150,826.27 153,092.48 150,826.27 152,926.31 0.0M
2025-03-04 149,274.16 150,465.72 148,747.20 150,199.16 0.0M
2025-03-03 150,241.61 151,551.08 149,262.27 149,631.89 0.0M
2025-02-28 151,186.27 151,554.34 149,667.34 150,262.06 0.0M
2025-02-27 150,525.61 151,763.67 149,921.58 151,251.40 0.0M
2025-02-26 149,849.89 152,443.20 149,849.89 151,215.19 0.0M
2025-02-25 149,551.56 150,138.95 148,820.50 149,561.94 0.0M
2025-02-24 147,800.06 151,272.75 147,457.12 150,339.40 0.0M
2025-02-21 148,745.34 149,449.83 147,839.90 148,403.90 0.0M
2025-02-20 148,419.56 149,864.66 148,404.42 148,433.69 0.0M
2025-02-19 148,085.38 149,081.84 147,847.28 149,011.62 0.0M
2025-02-18 148,078.10 149,267.23 147,789.73 149,066.53 0.0M
2025-02-17 146,498.36 148,648.81 146,079.81 148,281.11 0.0M
2025-02-14 147,447.31 148,472.61 146,360.16 147,116.55 0.0M
2025-02-13 146,393.98 148,444.84 145,980.27 147,228.73 0.0M
2025-02-12 145,807.56 147,320.98 145,681.66 146,304.05 0.0M
2025-02-11 146,161.19 146,364.06 145,324.48 145,324.48 0.0M
2025-02-10 146,221.50 147,044.56 145,983.90 146,179.19 0.0M
2025-02-07 147,042.60 147,273.28 145,741.98 146,109.27 0.0M
2025-02-06 146,609.28 147,421.94 146,320.77 147,226.90 0.0M
2025-02-05 147,452.08 147,931.16 145,971.38 146,162.84 0.0M
2025-02-04 148,936.20 149,995.94 146,223.62 147,526.45 0.0M
2025-02-03 144,696.94 147,846.72 144,696.94 147,599.77 0.0M
2025-01-28 148,441.92 148,892.78 147,676.84 147,869.17 0.0M
2025-01-27 147,871.67 148,998.61 147,758.02 148,317.25 0.0M
2025-01-24 148,432.92 149,559.44 147,742.19 147,797.22 0.0M
2025-01-23 148,505.34 149,269.62 147,429.31 147,939.81 0.0M
2025-01-22 150,769.19 150,769.19 148,452.56 148,562.84 0.0M
2025-01-21 151,841.20 151,941.02 150,260.06 150,636.84 0.0M
2025-01-20 150,755.50 151,898.05 150,329.70 150,940.81 0.0M
2025-01-17 149,094.90 151,074.10 148,699.05 150,353.44 0.0M
2025-01-16 148,372.25 149,896.95 148,347.20 149,144.17 0.0M
2025-01-15 147,957.19 148,287.83 147,431.23 148,139.53 0.0M
2025-01-14 147,655.62 148,687.05 147,279.38 148,060.90 0.0M
2025-01-13 148,875.81 148,875.81 145,460.70 147,310.52 0.0M
2025-01-10 149,449.73 150,483.23 148,593.62 149,035.55 0.0M
2025-01-09 149,924.72 150,505.00 149,247.10 149,247.10 0.0M
2025-01-08 150,340.80 151,083.80 149,363.02 149,924.72 0.0M
2025-01-07 151,706.81 152,155.17 149,807.31 150,733.52 0.0M
2025-01-06 151,659.70 152,989.78 151,522.48 152,246.42 0.0M
2025-01-03 151,638.10 152,503.20 151,008.40 151,623.38 0.0M
2025-01-02 154,429.03 154,429.03 151,236.90 151,650.98 0.0M