HSCEI ESG KRW Hedged (HSCEEKH)

HSCEEKH
🏛️ Hongkong →
2,695.07
Letzte Aktualisierung: 2025-09-29
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 1,891.09 1,891.09 1,891.09 1,891.09 0.0M
2022-12-29 1,884.58 1,884.58 1,884.58 1,884.58 0.0M
2022-12-28 1,907.37 1,907.37 1,907.37 1,907.37 0.0M
2022-12-23 1,873.75 1,873.75 1,873.75 1,873.75 0.0M
2022-12-22 1,891.04 1,891.04 1,891.04 1,891.04 0.0M
2022-12-21 1,837.26 1,837.26 1,837.26 1,837.26 0.0M
2022-12-20 1,830.12 1,830.12 1,830.12 1,830.12 0.0M
2022-12-19 1,868.05 1,868.05 1,868.05 1,868.05 0.0M
2022-12-16 1,881.99 1,881.99 1,881.99 1,881.99 0.0M
2022-12-15 1,868.87 1,868.87 1,868.87 1,868.87 0.0M
2022-12-14 1,894.09 1,894.09 1,894.09 1,894.09 0.0M
2022-12-13 1,883.07 1,883.07 1,883.07 1,883.07 0.0M
2022-12-12 1,873.63 1,873.63 1,873.63 1,873.63 0.0M
2022-12-09 1,929.68 1,929.68 1,929.68 1,929.68 0.0M
2022-12-08 1,878.28 1,878.28 1,878.28 1,878.28 0.0M
2022-12-07 1,821.19 1,821.19 1,821.19 1,821.19 0.0M
2022-12-06 1,879.10 1,879.10 1,879.10 1,879.10 0.0M
2022-12-05 1,887.36 1,887.36 1,887.36 1,887.36 0.0M
2022-12-02 1,803.67 1,803.67 1,803.67 1,803.67 0.0M
2022-12-01 1,814.32 1,814.32 1,814.32 1,814.32 0.0M
2022-11-30 1,814.63 1,814.63 1,814.63 1,814.63 0.0M
2022-11-29 1,781.17 1,781.17 1,781.17 1,781.17 0.0M
2022-11-28 1,692.05 1,692.05 1,692.05 1,692.05 0.0M
2022-11-25 1,715.91 1,715.91 1,715.91 1,715.91 0.0M
2022-11-24 1,721.62 1,721.62 1,721.62 1,721.62 0.0M
2022-11-23 1,707.11 1,707.11 1,707.11 1,707.11 0.0M
2022-11-22 1,699.15 1,699.15 1,699.15 1,699.15 0.0M
2022-11-21 1,720.19 1,720.19 1,720.19 1,720.19 0.0M
2022-11-18 1,742.93 1,742.93 1,742.93 1,742.93 0.0M
2022-11-17 1,754.90 1,754.90 1,754.90 1,754.90 0.0M
2022-11-16 1,771.53 1,771.53 1,771.53 1,771.53 0.0M
2022-11-15 1,782.86 1,782.86 1,782.86 1,782.86 0.0M
2022-11-14 1,715.01 1,715.01 1,715.01 1,715.01 0.0M
2022-11-11 1,680.15 1,680.15 1,680.15 1,680.15 0.0M
2022-11-10 1,574.20 1,574.20 1,574.20 1,574.20 0.0M
2022-11-09 1,603.61 1,603.61 1,603.61 1,603.61 0.0M
2022-11-08 1,620.92 1,620.92 1,620.92 1,620.92 0.0M
2022-11-07 1,630.33 1,630.33 1,630.33 1,630.33 0.0M
2022-11-04 1,587.22 1,587.22 1,587.22 1,587.22 0.0M
2022-11-03 1,504.45 1,504.45 1,504.45 1,504.45 0.0M
2022-11-02 1,553.74 1,553.74 1,553.74 1,553.74 0.0M
2022-11-01 1,515.27 1,515.27 1,515.27 1,515.27 0.0M
2022-10-31 1,444.44 1,444.44 1,444.44 1,444.44 0.0M
2022-10-28 1,471.64 1,471.64 1,471.64 1,471.64 0.0M
2022-10-27 1,533.36 1,533.36 1,533.36 1,533.36 0.0M
2022-10-26 1,528.64 1,528.64 1,528.64 1,528.64 0.0M
2022-10-25 1,515.93 1,515.93 1,515.93 1,515.93 0.0M
2022-10-24 1,501.83 1,501.83 1,501.83 1,501.83 0.0M
2022-10-21 1,606.88 1,606.88 1,606.88 1,606.88 0.0M
2022-10-20 1,607.75 1,607.75 1,607.75 1,607.75 0.0M
2022-10-19 1,628.35 1,628.35 1,628.35 1,628.35 0.0M
2022-10-18 1,667.86 1,667.86 1,667.86 1,667.86 0.0M
2022-10-17 1,635.21 1,635.21 1,635.21 1,635.21 0.0M
2022-10-14 1,634.27 1,634.27 1,634.27 1,634.27 0.0M
2022-10-13 1,612.45 1,612.45 1,612.45 1,612.45 0.0M
2022-10-12 1,648.56 1,648.56 1,648.56 1,648.56 0.0M
2022-10-11 1,658.48 1,658.48 1,658.48 1,658.48 0.0M
2022-10-10 1,683.56 1,683.56 1,683.56 1,683.56 0.0M
2022-10-07 1,746.30 1,746.30 1,746.30 1,746.30 0.0M
2022-10-06 1,775.03 1,775.03 1,775.03 1,775.03 0.0M
2022-10-05 1,785.49 1,785.49 1,785.49 1,785.49 0.0M
2022-10-03 1,676.65 1,676.65 1,676.65 1,676.65 0.0M
2022-09-30 1,699.63 1,699.63 1,699.63 1,699.63 0.0M
2022-09-29 1,696.80 1,696.80 1,696.80 1,696.80 0.0M
2022-09-28 1,716.39 1,716.39 1,716.39 1,716.39 0.0M
2022-09-27 1,776.08 1,776.08 1,776.08 1,776.08 0.0M
2022-09-26 1,774.39 1,774.39 1,774.39 1,774.39 0.0M
2022-09-23 1,774.55 1,774.55 1,774.55 1,774.55 0.0M
2022-09-22 1,793.90 1,793.90 1,793.90 1,793.90 0.0M
2022-09-21 1,814.52 1,814.52 1,814.52 1,814.52 0.0M
2022-09-20 1,855.86 1,855.86 1,855.86 1,855.86 0.0M
2022-09-19 1,840.54 1,840.54 1,840.54 1,840.54 0.0M
2022-09-16 1,861.24 1,861.24 1,861.24 1,861.24 0.0M
2022-09-15 1,886.48 1,886.48 1,886.48 1,886.48 0.0M
2022-09-14 1,876.04 1,876.04 1,876.04 1,876.04 0.0M
2022-09-13 1,924.26 1,924.26 1,924.26 1,924.26 0.0M
2022-09-09 1,918.58 1,918.58 1,918.58 1,918.58 0.0M
2022-09-08 1,856.82 1,856.82 1,856.82 1,856.82 0.0M
2022-09-07 1,880.03 1,880.03 1,880.03 1,880.03 0.0M
2022-09-06 1,891.47 1,891.47 1,891.47 1,891.47 0.0M
2022-09-05 1,896.75 1,896.75 1,896.75 1,896.75 0.0M
2022-09-02 1,922.49 1,922.49 1,922.49 1,922.49 0.0M
2022-09-01 1,946.93 1,946.93 1,946.93 1,946.93 0.0M
2022-08-31 1,982.21 1,982.21 1,982.21 1,982.21 0.0M
2022-08-30 1,974.62 1,974.62 1,974.62 1,974.62 0.0M
2022-08-29 1,986.11 1,986.11 1,986.11 1,986.11 0.0M
2022-08-26 2,002.78 2,002.78 2,002.78 2,002.78 0.0M
2022-08-25 1,981.14 1,981.14 1,981.14 1,981.14 0.0M
2022-08-24 1,902.70 1,902.70 1,902.70 1,902.70 0.0M
2022-08-23 1,928.64 1,928.64 1,928.64 1,928.64 0.0M
2022-08-22 1,946.28 1,946.28 1,946.28 1,946.28 0.0M
2022-08-19 1,956.32 1,956.32 1,956.32 1,956.32 0.0M
2022-08-18 1,948.44 1,948.44 1,948.44 1,948.44 0.0M
2022-08-17 1,964.09 1,964.09 1,964.09 1,964.09 0.0M
2022-08-16 1,958.38 1,958.38 1,958.38 1,958.38 0.0M
2022-08-15 1,977.52 1,977.52 1,977.52 1,977.52 0.0M
2022-08-12 1,994.90 1,994.90 1,994.90 1,994.90 0.0M
2022-08-11 1,988.02 1,988.02 1,988.02 1,988.02 0.0M
2022-08-10 1,935.61 1,935.61 1,935.61 1,935.61 0.0M
2022-08-09 1,979.48 1,979.48 1,979.48 1,979.48 0.0M
2022-08-08 1,985.52 1,985.52 1,985.52 1,985.52 0.0M
2022-08-05 2,006.26 2,006.26 2,006.26 2,006.26 0.0M
2022-08-04 1,991.89 1,991.89 1,991.89 1,991.89 0.0M
2022-08-03 1,955.00 1,955.00 1,955.00 1,955.00 0.0M
2022-08-02 1,948.98 1,948.98 1,948.98 1,948.98 0.0M
2022-08-01 2,000.18 2,000.18 2,000.18 2,000.18 0.0M
2022-07-29 1,999.71 1,999.71 1,999.71 1,999.71 0.0M
2022-07-28 2,049.39 2,049.39 2,049.39 2,049.39 0.0M
2022-07-27 2,046.05 2,046.05 2,046.05 2,046.05 0.0M
2022-07-26 2,073.93 2,073.93 2,073.93 2,073.93 0.0M
2022-07-25 2,045.68 2,045.68 2,045.68 2,045.68 0.0M
2022-07-22 2,051.61 2,051.61 2,051.61 2,051.61 0.0M
2022-07-21 2,050.53 2,050.53 2,050.53 2,050.53 0.0M
2022-07-20 2,074.44 2,074.44 2,074.44 2,074.44 0.0M
2022-07-19 2,054.78 2,054.78 2,054.78 2,054.78 0.0M
2022-07-18 2,075.79 2,075.79 2,075.79 2,075.79 0.0M
2022-07-15 2,011.20 2,011.20 2,011.20 2,011.20 0.0M
2022-07-14 2,055.78 2,055.78 2,055.78 2,055.78 0.0M
2022-07-13 2,064.65 2,064.65 2,064.65 2,064.65 0.0M
2022-07-12 2,079.73 2,079.73 2,079.73 2,079.73 0.0M
2022-07-11 2,113.51 2,113.51 2,113.51 2,113.51 0.0M
2022-07-08 2,177.42 2,177.42 2,177.42 2,177.42 0.0M
2022-07-07 2,176.66 2,176.66 2,176.66 2,176.66 0.0M
2022-07-06 2,171.89 2,171.89 2,171.89 2,171.89 0.0M
2022-07-05 2,199.37 2,199.37 2,199.37 2,199.37 0.0M
2022-07-04 2,204.62 2,204.62 2,204.62 2,204.62 0.0M
2022-06-30 2,213.11 2,213.11 2,213.11 2,213.11 0.0M
2022-06-29 2,220.40 2,220.40 2,220.40 2,220.40 0.0M
2022-06-28 2,276.44 2,276.44 2,276.44 2,276.44 0.0M
2022-06-27 2,248.85 2,248.85 2,248.85 2,248.85 0.0M
2022-06-24 2,195.02 2,195.02 2,195.02 2,195.02 0.0M
2022-06-23 2,146.08 2,146.08 2,146.08 2,146.08 0.0M
2022-06-22 2,113.59 2,113.59 2,113.59 2,113.59 0.0M
2022-06-21 2,170.79 2,170.79 2,170.79 2,170.79 0.0M
2022-06-20 2,126.02 2,126.02 2,126.02 2,126.02 0.0M
2022-06-17 2,107.15 2,107.15 2,107.15 2,107.15 0.0M
2022-06-16 2,080.57 2,080.57 2,080.57 2,080.57 0.0M
2022-06-15 2,139.77 2,139.77 2,139.77 2,139.77 0.0M
2022-06-14 2,109.90 2,109.90 2,109.90 2,109.90 0.0M
2022-06-13 2,112.84 2,112.84 2,112.84 2,112.84 0.0M
2022-06-10 2,184.48 2,184.48 2,184.48 2,184.48 0.0M
2022-06-09 2,184.39 2,184.39 2,184.39 2,184.39 0.0M
2022-06-08 2,209.02 2,209.02 2,209.02 2,209.02 0.0M
2022-06-07 2,160.55 2,160.55 2,160.55 2,160.55 0.0M
2022-06-06 2,161.04 2,161.04 2,161.04 2,161.04 0.0M
2022-06-02 2,109.74 2,109.74 2,109.74 2,109.74 0.0M
2022-06-01 2,114.20 2,114.20 2,114.20 2,114.20 0.0M
2022-05-31 2,146.91 2,146.91 2,146.91 2,146.91 0.0M
2022-05-30 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2022-05-27 2,055.07 2,055.07 2,055.07 2,055.07 0.0M
2022-05-26 2,006.21 2,006.21 2,006.21 2,006.21 0.0M
2022-05-25 2,013.77 2,013.77 2,013.77 2,013.77 0.0M
2022-05-24 2,007.94 2,007.94 2,007.94 2,007.94 0.0M
2022-05-23 2,049.48 2,049.48 2,049.48 2,049.48 0.0M
2022-05-20 2,078.35 2,078.35 2,078.35 2,078.35 0.0M
2022-05-19 2,019.03 2,019.03 2,019.03 2,019.03 0.0M
2022-05-18 2,069.73 2,069.73 2,069.73 2,069.73 0.0M
2022-05-17 2,061.00 2,061.00 2,061.00 2,061.00 0.0M
2022-05-16 1,990.63 1,990.63 1,990.63 1,990.63 0.0M
2022-05-13 1,985.42 1,985.42 1,985.42 1,985.42 0.0M
2022-05-12 1,917.17 1,917.17 1,917.17 1,917.17 0.0M
2022-05-11 1,965.04 1,965.04 1,965.04 1,965.04 0.0M
2022-05-10 1,927.86 1,927.86 1,927.86 1,927.86 0.0M
2022-05-06 1,967.84 1,967.84 1,967.84 1,967.84 0.0M
2022-05-05 2,070.86 2,070.86 2,070.86 2,070.86 0.0M
2022-05-04 2,063.71 2,063.71 2,063.71 2,063.71 0.0M
2022-05-03 2,096.94 2,096.94 2,096.94 2,096.94 0.0M
2022-04-29 2,099.39 2,099.39 2,099.39 2,099.39 0.0M
2022-04-28 1,998.36 1,998.36 1,998.36 1,998.36 0.0M
2022-04-27 1,968.01 1,968.01 1,968.01 1,968.01 0.0M
2022-04-26 1,959.60 1,959.60 1,959.60 1,959.60 0.0M
2022-04-25 1,943.60 1,943.60 1,943.60 1,943.60 0.0M
2022-04-22 2,031.18 2,031.18 2,031.18 2,031.18 0.0M
2022-04-21 2,026.10 2,026.10 2,026.10 2,026.10 0.0M
2022-04-20 2,063.50 2,063.50 2,063.50 2,063.50 0.0M
2022-04-19 2,086.11 2,086.11 2,086.11 2,086.11 0.0M
2022-04-14 2,149.51 2,149.51 2,149.51 2,149.51 0.0M
2022-04-13 2,120.51 2,120.51 2,120.51 2,120.51 0.0M
2022-04-12 2,101.45 2,101.45 2,101.45 2,101.45 0.0M
2022-04-11 2,088.58 2,088.58 2,088.58 2,088.58 0.0M
2022-04-08 2,177.21 2,177.21 2,177.21 2,177.21 0.0M
2022-04-07 2,171.60 2,171.60 2,171.60 2,171.60 0.0M
2022-04-06 2,204.35 2,204.35 2,204.35 2,204.35 0.0M
2022-04-04 2,243.22 2,243.22 2,243.22 2,243.22 0.0M
2022-04-01 2,175.08 2,175.08 2,175.08 2,175.08 0.0M
2022-03-31 2,167.29 2,167.29 2,167.29 2,167.29 0.0M
2022-03-30 2,195.57 2,195.57 2,195.57 2,195.57 0.0M
2022-03-29 2,163.83 2,163.83 2,163.83 2,163.83 0.0M
2022-03-28 2,136.51 2,136.51 2,136.51 2,136.51 0.0M
2022-03-25 2,107.55 2,107.55 2,107.55 2,107.55 0.0M
2022-03-24 2,177.70 2,177.70 2,177.70 2,177.70 0.0M
2022-03-23 2,202.76 2,202.76 2,202.76 2,202.76 0.0M
2022-03-22 2,178.80 2,178.80 2,178.80 2,178.80 0.0M
2022-03-21 2,099.72 2,099.72 2,099.72 2,099.72 0.0M
2022-03-18 2,137.61 2,137.61 2,137.61 2,137.61 0.0M
2022-03-17 2,140.79 2,140.79 2,140.79 2,140.79 0.0M
2022-03-16 1,994.37 1,994.37 1,994.37 1,994.37 0.0M
2022-03-15 1,773.50 1,773.50 1,773.50 1,773.50 0.0M
2022-03-14 1,901.43 1,901.43 1,901.43 1,901.43 0.0M
2022-03-11 2,051.90 2,051.90 2,051.90 2,051.90 0.0M
2022-03-10 2,103.65 2,103.65 2,103.65 2,103.65 0.0M
2022-03-09 2,081.52 2,081.52 2,081.52 2,081.52 0.0M
2022-03-08 2,093.30 2,093.30 2,093.30 2,093.30 0.0M
2022-03-07 2,150.62 2,150.62 2,150.62 2,150.62 0.0M
2022-03-04 2,230.53 2,230.53 2,230.53 2,230.53 0.0M
2022-03-03 2,287.94 2,287.94 2,287.94 2,287.94 0.0M
2022-03-02 2,295.13 2,295.13 2,295.13 2,295.13 0.0M
2022-03-01 2,348.39 2,348.39 2,348.39 2,348.39 0.0M
2022-02-28 2,338.20 2,338.20 2,338.20 2,338.20 0.0M
2022-02-25 2,329.82 2,329.82 2,329.82 2,329.82 0.0M
2022-02-24 2,343.17 2,343.17 2,343.17 2,343.17 0.0M
2022-02-23 2,423.73 2,423.73 2,423.73 2,423.73 0.0M
2022-02-22 2,410.98 2,410.98 2,410.98 2,410.98 0.0M
2022-02-21 2,464.53 2,464.53 2,464.53 2,464.53 0.0M
2022-02-18 2,483.58 2,483.58 2,483.58 2,483.58 0.0M
2022-02-17 2,529.35 2,529.35 2,529.35 2,529.35 0.0M
2022-02-16 2,521.45 2,521.45 2,521.45 2,521.45 0.0M
2022-02-15 2,478.97 2,478.97 2,478.97 2,478.97 0.0M
2022-02-14 2,502.63 2,502.63 2,502.63 2,502.63 0.0M
2022-02-11 2,550.57 2,550.57 2,550.57 2,550.57 0.0M
2022-02-10 2,551.48 2,551.48 2,551.48 2,551.48 0.0M
2022-02-09 2,534.53 2,534.53 2,534.53 2,534.53 0.0M
2022-02-08 2,475.65 2,475.65 2,475.65 2,475.65 0.0M
2022-02-07 2,494.36 2,494.36 2,494.36 2,494.36 0.0M
2022-02-04 2,489.95 2,489.95 2,489.95 2,489.95 0.0M
2022-01-31 2,413.01 2,413.01 2,413.01 2,413.01 0.0M
2022-01-28 2,375.69 2,375.69 2,375.69 2,375.69 0.0M
2022-01-27 2,400.52 2,400.52 2,400.52 2,400.52 0.0M
2022-01-26 2,460.46 2,460.46 2,460.46 2,460.46 0.0M
2022-01-25 2,458.14 2,458.14 2,458.14 2,458.14 0.0M
2022-01-24 2,505.20 2,505.20 2,505.20 2,505.20 0.0M
2022-01-21 2,533.88 2,533.88 2,533.88 2,533.88 0.0M
2022-01-20 2,519.75 2,519.75 2,519.75 2,519.75 0.0M
2022-01-19 2,432.70 2,432.70 2,432.70 2,432.70 0.0M
2022-01-18 2,434.01 2,434.01 2,434.01 2,434.01 0.0M
2022-01-17 2,434.32 2,434.32 2,434.32 2,434.32 0.0M
2022-01-14 2,460.86 2,460.86 2,460.86 2,460.86 0.0M
2022-01-13 2,470.51 2,470.51 2,470.51 2,470.51 0.0M
2022-01-12 2,471.78 2,471.78 2,471.78 2,471.78 0.0M
2022-01-11 2,407.90 2,407.90 2,407.90 2,407.90 0.0M
2022-01-10 2,409.60 2,409.60 2,409.60 2,409.60 0.0M
2022-01-07 2,367.94 2,367.94 2,367.94 2,367.94 0.0M
2022-01-06 2,328.03 2,328.03 2,328.03 2,328.03 0.0M
2022-01-05 2,317.56 2,317.56 2,317.56 2,317.56 0.0M
2022-01-04 2,365.86 2,365.86 2,365.86 2,365.86 0.0M
2022-01-03 2,368.19 2,368.19 2,368.19 2,368.19 0.0M