HSCEI ESG (HSCEESG)

HSCEESG
🏛️ Hongkong →
2,807.37
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,821.08 2,823.71 2,813.93 2,814.53 83,894.1K
09:35 2,814.16 2,814.16 2,803.68 2,803.78 33,128.1K
09:40 2,803.57 2,809.43 2,803.57 2,805.69 23,195.3K
09:45 2,805.60 2,805.72 2,799.90 2,804.10 21,870.5K
09:50 2,803.52 2,807.33 2,801.28 2,806.31 19,385.9K
09:55 2,805.94 2,806.69 2,799.50 2,800.59 19,427.8K
10:00 2,801.13 2,801.91 2,796.04 2,796.75 21,839.8K
10:05 2,796.78 2,800.00 2,795.14 2,800.00 19,592.1K
10:10 2,799.99 2,801.53 2,798.64 2,799.79 12,690.4K
10:15 2,800.37 2,802.70 2,800.29 2,800.75 14,557.7K
10:20 2,801.05 2,803.65 2,799.99 2,803.33 11,503.0K
10:25 2,803.42 2,803.64 2,799.41 2,799.96 12,673.6K
10:30 2,800.02 2,800.03 2,794.44 2,794.92 16,710.0K
10:35 2,795.09 2,798.40 2,794.96 2,796.09 11,167.0K
10:40 2,796.11 2,797.29 2,795.68 2,797.13 8,993.3K
10:45 2,796.98 2,798.31 2,796.24 2,796.31 13,331.0K
10:50 2,796.49 2,796.75 2,795.35 2,796.72 12,218.6K
10:55 2,796.74 2,797.93 2,795.09 2,796.90 12,189.2K
11:00 2,796.97 2,797.53 2,794.10 2,795.55 18,201.2K
11:05 2,795.51 2,800.08 2,795.51 2,799.74 24,039.5K
11:10 2,797.88 2,800.04 2,796.05 2,796.65 18,696.1K
11:15 2,796.77 2,799.08 2,795.63 2,797.80 8,215.7K
11:20 2,796.46 2,796.80 2,793.20 2,793.71 11,850.0K
11:25 2,793.25 2,796.40 2,793.25 2,795.49 7,333.6K
11:30 2,795.90 2,796.69 2,795.43 2,795.86 7,247.6K
11:35 2,795.85 2,796.25 2,793.74 2,793.92 8,255.9K
11:40 2,793.74 2,794.46 2,792.91 2,793.05 8,170.5K
11:45 2,793.22 2,794.26 2,792.98 2,793.95 11,858.1K
11:50 2,794.22 2,794.70 2,792.95 2,794.35 8,041.7K
11:55 2,794.40 2,795.51 2,793.61 2,795.06 6,693.9K
12:00 2,795.05 2,795.05 2,795.05 2,795.05 32.3K
12:05 2,795.05 2,795.05 2,795.05 2,795.05 0.0K
13:00 2,795.13 2,795.64 2,788.66 2,789.42 30,156.1K
13:05 2,789.59 2,793.54 2,789.59 2,792.92 11,759.0K
13:10 2,792.59 2,794.17 2,791.82 2,792.90 9,734.5K
13:15 2,793.18 2,793.57 2,789.69 2,792.02 12,781.3K
13:20 2,792.24 2,794.41 2,792.22 2,794.41 8,229.0K
13:25 2,794.34 2,797.43 2,794.34 2,797.43 16,051.7K
13:30 2,797.23 2,801.47 2,797.23 2,801.43 9,386.3K
13:35 2,801.19 2,802.73 2,800.61 2,801.29 6,828.4K
13:40 2,801.02 2,801.53 2,797.71 2,799.08 9,456.1K
13:45 2,798.87 2,798.95 2,792.01 2,792.11 18,014.5K
13:50 2,792.09 2,792.09 2,788.41 2,790.79 23,428.5K
13:55 2,790.36 2,791.45 2,789.87 2,790.73 7,205.1K
14:00 2,790.70 2,790.70 2,787.97 2,788.42 17,224.1K
14:05 2,788.80 2,790.42 2,787.91 2,789.59 10,412.9K
14:10 2,789.30 2,791.00 2,788.44 2,790.22 10,372.0K
14:15 2,789.99 2,793.14 2,789.45 2,792.79 13,780.7K
14:20 2,792.79 2,793.44 2,791.89 2,792.72 8,138.2K
14:25 2,792.87 2,794.17 2,791.62 2,794.17 7,785.6K
14:30 2,794.57 2,796.79 2,794.10 2,796.79 20,520.6K
14:35 2,796.41 2,798.10 2,796.34 2,796.72 8,402.7K
14:40 2,796.74 2,796.86 2,794.38 2,795.02 7,180.1K
14:45 2,794.80 2,796.10 2,794.32 2,794.32 7,174.9K
14:50 2,794.16 2,794.86 2,793.21 2,794.72 6,939.6K
14:55 2,795.04 2,796.15 2,794.91 2,795.73 8,682.9K
15:00 2,795.82 2,798.88 2,795.82 2,798.66 16,249.8K
15:05 2,798.69 2,799.85 2,797.88 2,798.13 8,674.0K
15:10 2,798.08 2,799.10 2,797.80 2,798.51 8,875.4K
15:15 2,798.40 2,799.77 2,797.82 2,799.42 8,376.6K
15:20 2,799.38 2,802.52 2,799.25 2,801.90 17,964.6K
15:25 2,801.50 2,802.88 2,800.88 2,801.66 15,087.0K
15:30 2,801.68 2,802.71 2,801.42 2,801.84 12,332.4K
15:35 2,801.95 2,802.81 2,801.09 2,801.34 13,984.7K
15:40 2,801.27 2,803.23 2,800.85 2,802.86 23,003.7K
15:45 2,803.14 2,804.44 2,802.28 2,803.55 27,039.3K
15:50 2,803.69 2,805.81 2,803.36 2,805.81 28,491.3K
15:55 2,805.64 2,807.37 2,803.91 2,807.37 140,870.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 2,818.07 2,823.71 2,787.91 2,807.37 1,117.6M
2025-10-02 2,772.87 2,836.91 2,772.87 2,826.16 1,774.9M
2025-09-30 2,738.87 2,769.38 2,729.28 2,765.91 2,921.8M
2025-09-29 2,702.27 2,738.56 2,701.13 2,732.66 2,919.8M
2025-09-26 2,703.89 2,721.56 2,678.18 2,685.05 2,929.7M
2025-09-25 2,725.75 2,742.59 2,714.46 2,723.95 3,121.6M
2025-09-24 2,670.27 2,731.59 2,668.13 2,726.27 2,361.7M
2025-09-22 2,717.06 2,719.73 2,693.64 2,707.93 2,603.9M
2025-09-19 2,729.08 2,744.05 2,714.09 2,727.77 3,336.5M
2025-09-18 2,759.31 2,785.06 2,697.57 2,724.00 3,264.5M
2025-09-17 2,713.17 2,765.86 2,713.17 2,762.61 2,812.6M
2025-09-16 2,701.37 2,713.29 2,682.72 2,696.91 2,177.7M
2025-09-15 2,685.32 2,706.74 2,678.23 2,695.23 2,235.9M
2025-09-12 2,705.32 2,712.38 2,685.43 2,690.20 2,472.9M
2025-09-11 2,645.52 2,677.73 2,633.35 2,660.00 2,818.3M
2025-09-10 2,651.58 2,681.73 2,649.69 2,669.67 2,935.5M
2025-09-09 2,611.21 2,653.08 2,607.20 2,641.84 2,727.2M
2025-09-08 2,590.27 2,611.21 2,582.67 2,605.90 2,827.6M
2025-09-05 2,558.22 2,597.72 2,556.23 2,588.87 2,883.2M
2025-09-04 2,605.91 2,605.91 2,545.61 2,551.17 2,835.9M
2025-09-03 2,626.18 2,636.44 2,582.99 2,589.68 2,401.7M
2025-09-02 2,612.77 2,629.19 2,593.84 2,605.43 3,104.4M
2025-09-01 2,606.37 2,617.42 2,596.93 2,613.24 3,671.6M
2025-08-29 2,570.72 2,594.16 2,564.00 2,567.84 3,069.7M
2025-08-28 2,562.29 2,573.63 2,539.09 2,562.37 3,649.9M
2025-08-27 2,620.66 2,626.24 2,569.40 2,574.98 3,214.6M
2025-08-26 2,624.36 2,639.35 2,607.66 2,608.61 2,944.2M
2025-08-25 2,616.65 2,644.61 2,612.41 2,634.93 3,362.0M
2025-08-22 2,566.96 2,588.19 2,565.14 2,587.54 2,613.2M
2025-08-21 2,566.77 2,567.80 2,543.87 2,554.37 2,155.9M
2025-08-20 2,544.12 2,571.99 2,536.50 2,564.98 2,333.9M
2025-08-19 2,573.47 2,578.00 2,553.64 2,561.54 2,325.4M
2025-08-18 2,574.83 2,601.51 2,567.74 2,567.74 3,066.9M
2025-08-15 2,572.08 2,573.23 2,554.93 2,571.13 3,317.3M
2025-08-14 2,618.88 2,620.79 2,585.63 2,591.47 2,752.9M
2025-08-13 2,556.61 2,600.45 2,552.96 2,600.45 2,579.0M
2025-08-12 2,518.65 2,542.14 2,516.47 2,535.65 1,935.5M
2025-08-11 2,531.55 2,532.84 2,512.77 2,527.09 1,981.6M
2025-08-08 2,536.21 2,542.67 2,520.83 2,524.43 1,961.2M
2025-08-07 2,541.83 2,554.45 2,520.52 2,550.74 2,410.8M
2025-08-06 2,532.71 2,545.57 2,525.36 2,536.45 2,011.7M
2025-08-05 2,523.41 2,541.99 2,519.90 2,539.40 2,550.5M
2025-08-04 2,489.29 2,528.26 2,483.66 2,524.92 2,453.3M
2025-08-01 2,519.43 2,536.89 2,499.76 2,499.76 3,127.5M
2025-07-31 2,548.63 2,548.63 2,519.85 2,522.02 3,334.9M
2025-07-30 2,574.58 2,595.44 2,553.42 2,564.36 3,710.6M
2025-07-29 2,598.28 2,604.81 2,573.73 2,603.76 3,048.7M
2025-07-28 2,608.43 2,623.05 2,599.16 2,609.37 2,749.1M
2025-07-25 2,615.71 2,615.71 2,593.01 2,602.04 2,710.9M
2025-07-24 2,619.56 2,642.24 2,618.50 2,627.59 2,779.1M
2025-07-23 2,602.38 2,623.72 2,587.08 2,623.35 3,324.0M
2025-07-22 2,567.89 2,580.76 2,551.63 2,580.76 3,190.8M
2025-07-21 2,564.96 2,570.03 2,545.13 2,563.70 3,177.8M
2025-07-18 2,540.66 2,550.42 2,525.61 2,550.42 2,398.1M
2025-07-17 2,517.28 2,532.74 2,507.36 2,515.40 2,572.4M
2025-07-16 2,534.25 2,550.49 2,515.46 2,515.84 2,605.8M
2025-07-15 2,488.33 2,519.72 2,469.52 2,519.72 2,973.5M
2025-07-14 2,465.05 2,486.26 2,465.05 2,480.25 2,218.3M
2025-07-11 2,459.11 2,505.81 2,459.11 2,466.97 3,374.6M
2025-07-10 2,439.77 2,467.68 2,432.87 2,460.25 2,922.3M
2025-07-09 2,458.31 2,458.31 2,434.83 2,440.07 2,418.7M
2025-07-08 2,445.16 2,470.97 2,442.43 2,467.90 2,309.4M
2025-07-07 2,429.37 2,440.99 2,418.89 2,439.32 2,009.3M
2025-07-04 2,431.91 2,457.51 2,412.01 2,438.13 2,698.7M
2025-07-03 2,464.66 2,468.63 2,432.62 2,448.02 2,829.4M
2025-07-02 2,477.82 2,485.37 2,452.22 2,460.60 3,075.3M
2025-06-30 2,473.68 2,473.68 2,449.72 2,451.21 3,228.5M
2025-06-27 2,489.80 2,492.39 2,462.39 2,470.91 3,595.5M
2025-06-26 2,483.26 2,490.09 2,469.85 2,479.38 2,571.5M
2025-06-25 2,488.04 2,504.12 2,475.54 2,494.12 3,133.0M
2025-06-24 2,433.34 2,473.44 2,433.34 2,467.39 3,404.2M
2025-06-23 2,383.99 2,418.79 2,375.29 2,418.44 2,764.6M
2025-06-20 2,374.21 2,400.89 2,374.21 2,400.52 4,225.3M
2025-06-19 2,409.34 2,412.12 2,362.58 2,368.54 3,282.4M
2025-06-18 2,434.44 2,436.52 2,411.36 2,418.86 2,696.8M
2025-06-17 2,457.54 2,459.47 2,433.76 2,444.81 2,798.9M
2025-06-16 2,427.85 2,461.83 2,417.11 2,454.85 3,185.8M
2025-06-13 2,446.64 2,459.45 2,424.55 2,436.78 4,156.0M
2025-06-12 2,481.06 2,488.16 2,454.17 2,457.60 3,460.4M
2025-06-11 2,476.35 2,505.78 2,474.35 2,499.04 3,374.8M
2025-06-10 2,476.93 2,481.73 2,449.29 2,471.14 3,274.4M
2025-06-09 2,456.34 2,471.25 2,448.75 2,471.25 3,385.6M
2025-06-06 2,452.33 2,452.33 2,433.82 2,436.64 3,882.6M
2025-06-05 2,443.13 2,453.22 2,429.79 2,453.22 2,902.9M
2025-06-04 2,411.13 2,432.97 2,408.30 2,423.02 3,136.4M
2025-06-03 2,376.11 2,409.23 2,376.11 2,409.01 3,288.6M
2025-06-02 2,351.10 2,363.62 2,312.34 2,362.94 2,003.2M
2025-05-30 2,393.68 2,397.15 2,369.64 2,383.32 4,773.7M
2025-05-29 2,393.44 2,425.58 2,385.34 2,422.10 3,263.3M
2025-05-28 2,414.18 2,421.07 2,389.67 2,395.95 2,612.1M
2025-05-27 2,400.21 2,413.76 2,385.29 2,408.17 2,759.4M
2025-05-26 2,440.71 2,442.57 2,397.80 2,403.38 3,002.0M
2025-05-23 2,445.59 2,472.52 2,437.63 2,451.22 2,893.9M
2025-05-22 2,470.57 2,475.73 2,434.49 2,442.45 2,872.6M
2025-05-21 2,460.30 2,484.96 2,454.06 2,477.96 2,998.0M
2025-05-20 2,420.07 2,456.43 2,415.08 2,451.55 2,627.2M
2025-05-19 2,399.47 2,421.35 2,381.27 2,413.20 2,636.0M
2025-05-16 2,397.45 2,420.43 2,393.92 2,416.45 2,485.0M
2025-05-15 2,437.83 2,450.31 2,411.70 2,420.69 2,738.0M
2025-05-14 2,402.02 2,440.60 2,395.85 2,440.60 3,250.1M
2025-05-13 2,429.15 2,429.15 2,376.01 2,380.46 2,986.9M
2025-05-12 2,388.24 2,448.70 2,364.14 2,433.40 4,737.3M
2025-05-09 2,357.45 2,364.60 2,337.29 2,356.08 2,258.3M
2025-05-08 2,332.65 2,374.15 2,332.29 2,354.72 2,516.4M
2025-05-07 2,399.02 2,402.79 2,340.94 2,340.94 3,177.9M
2025-05-06 2,341.29 2,355.54 2,323.15 2,347.29 2,883.5M
2025-05-02 2,305.66 2,344.67 2,293.19 2,341.56 1,540.8M
2025-04-30 2,285.95 2,297.93 2,260.74 2,296.59 4,506.9M
2025-04-29 2,306.05 2,317.40 2,281.82 2,289.64 2,596.5M
2025-04-28 2,312.97 2,312.97 2,279.18 2,297.07 2,187.3M
2025-04-25 2,312.67 2,332.03 2,296.95 2,303.35 2,495.9M
2025-04-24 2,301.92 2,311.00 2,267.10 2,294.16 2,495.5M
2025-04-23 2,320.90 2,320.90 2,287.22 2,305.47 3,036.2M
2025-04-22 2,234.20 2,264.19 2,218.64 2,260.61 3,425.1M
2025-04-17 2,202.62 2,242.31 2,199.41 2,236.31 2,455.6M
2025-04-16 2,236.36 2,238.84 2,184.45 2,203.37 3,009.7M
2025-04-15 2,270.65 2,270.65 2,232.17 2,252.30 2,550.0M
2025-04-14 2,256.05 2,262.27 2,233.75 2,248.98 3,972.5M
2025-04-11 2,150.53 2,225.59 2,142.88 2,203.51 4,492.3M
2025-04-10 2,171.01 2,219.12 2,140.21 2,157.32 5,589.0M
2025-04-09 2,017.88 2,133.74 1,988.53 2,113.93 7,555.2M
2025-04-08 2,074.53 2,106.93 2,038.20 2,081.69 7,336.6M
2025-04-07 2,144.08 2,188.85 2,025.92 2,039.77 11,025.5M
2025-04-03 2,339.44 2,377.82 2,339.44 2,364.92 3,569.4M
2025-04-02 2,395.07 2,418.97 2,375.91 2,398.65 3,052.7M
2025-04-01 2,410.34 2,430.91 2,390.68 2,398.81 3,464.6M
2025-03-31 2,407.74 2,431.43 2,384.93 2,399.47 4,282.3M
2025-03-28 2,456.83 2,469.19 2,408.32 2,428.56 3,150.0M
2025-03-27 2,447.67 2,483.85 2,421.92 2,449.94 3,351.6M
2025-03-26 2,432.25 2,452.80 2,425.18 2,439.25 2,716.0M
2025-03-25 2,459.33 2,471.99 2,419.16 2,424.10 3,886.9M
2025-03-24 2,469.51 2,496.32 2,444.58 2,488.44 2,968.1M
2025-03-21 2,511.08 2,522.10 2,444.97 2,456.35 4,035.4M
2025-03-20 2,578.13 2,578.13 2,521.60 2,526.78 3,387.5M
2025-03-19 2,571.33 2,595.46 2,560.98 2,578.90 3,025.7M
2025-03-18 2,563.12 2,578.21 2,543.73 2,577.96 3,262.0M
2025-03-17 2,516.08 2,521.47 2,489.15 2,503.94 2,654.0M
2025-03-14 2,452.88 2,509.61 2,432.88 2,494.50 3,651.4M
2025-03-13 2,444.96 2,454.18 2,397.57 2,427.68 2,793.9M
2025-03-12 2,473.02 2,487.88 2,416.48 2,441.32 3,131.7M
2025-03-11 2,398.12 2,468.45 2,394.40 2,459.72 2,888.5M
2025-03-10 2,487.45 2,503.40 2,428.77 2,447.75 3,000.0M
2025-03-07 2,487.28 2,545.27 2,478.76 2,498.41 4,176.1M
2025-03-06 2,469.81 2,510.41 2,467.99 2,504.71 4,157.9M
2025-03-05 2,374.70 2,424.78 2,362.85 2,419.86 3,423.1M
2025-03-04 2,318.56 2,361.42 2,300.71 2,347.92 3,550.7M
2025-03-03 2,391.34 2,419.55 2,350.73 2,368.78 3,712.0M
2025-02-28 2,459.70 2,459.70 2,355.64 2,372.44 6,201.6M
2025-02-27 2,483.49 2,517.48 2,433.04 2,467.26 5,671.0M
2025-02-26 2,428.34 2,500.52 2,428.34 2,478.93 4,516.8M
2025-02-25 2,369.33 2,439.77 2,368.45 2,410.33 3,957.9M
2025-02-24 2,456.05 2,481.68 2,425.59 2,436.55 4,441.4M
2025-02-21 2,408.62 2,455.83 2,389.28 2,455.83 5,096.4M
2025-02-20 2,373.61 2,387.55 2,333.56 2,348.66 3,583.7M
2025-02-19 2,357.95 2,387.93 2,342.89 2,386.84 3,556.0M
2025-02-18 2,340.19 2,392.20 2,334.30 2,377.60 4,298.6M
2025-02-17 2,347.50 2,370.90 2,299.06 2,333.38 5,050.6M
2025-02-14 2,268.22 2,335.20 2,268.22 2,335.20 4,658.8M
2025-02-13 2,276.12 2,327.74 2,237.97 2,245.59 5,349.4M
2025-02-12 2,218.20 2,268.32 2,209.13 2,267.63 4,343.3M
2025-02-11 2,237.08 2,238.34 2,190.85 2,192.10 3,150.5M
2025-02-10 2,193.61 2,225.64 2,192.09 2,223.96 3,385.8M
2025-02-07 2,147.15 2,192.59 2,145.85 2,182.99 3,768.1M
2025-02-06 2,101.37 2,150.60 2,098.79 2,150.60 2,675.3M
2025-02-05 2,120.77 2,120.77 2,076.24 2,101.33 2,758.2M
2025-02-04 2,078.30 2,128.85 2,067.43 2,121.29 2,625.2M
2025-02-03 2,018.31 2,048.84 1,991.62 2,048.84 1,907.7M
2025-01-28 2,047.21 2,047.21 2,025.06 2,036.38 809.3M
2025-01-27 2,028.07 2,046.27 2,026.67 2,036.47 2,620.5M
2025-01-24 1,989.89 2,027.61 1,982.30 2,020.81 3,024.9M
2025-01-23 2,000.81 2,020.10 1,972.28 1,978.78 2,977.9M
2025-01-22 2,012.24 2,017.87 1,983.95 1,988.42 2,061.2M
2025-01-21 2,016.52 2,032.97 2,000.24 2,023.22 2,210.7M
2025-01-20 1,989.85 2,015.23 1,985.45 1,998.19 2,547.2M
2025-01-17 1,959.22 1,972.40 1,950.02 1,967.86 2,300.1M
2025-01-16 1,959.44 1,978.60 1,942.18 1,962.26 2,485.0M
2025-01-15 1,928.68 1,945.37 1,927.60 1,941.52 2,177.5M
2025-01-14 1,900.68 1,946.91 1,900.68 1,935.35 2,662.3M
2025-01-13 1,899.02 1,904.94 1,876.47 1,900.03 2,549.3M
2025-01-10 1,943.10 1,948.40 1,911.42 1,913.05 2,414.5M
2025-01-09 1,934.71 1,954.06 1,930.44 1,935.45 2,321.3M
2025-01-08 1,947.05 1,956.83 1,916.52 1,933.14 3,027.6M
2025-01-07 1,956.02 1,973.82 1,928.63 1,953.58 3,437.3M
2025-01-06 1,990.06 1,992.79 1,971.03 1,974.44 2,292.3M
2025-01-03 1,972.28 1,994.92 1,962.93 1,981.17 3,242.2M
2025-01-02 2,003.61 2,003.61 1,957.65 1,963.96 3,905.1M