HSI 1.25x Leveraged (HSI125LI)

HSI125LI
🏛️ Hongkong →
4,827.77
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4,733.91 4,759.09 4,733.91 4,748.84 0.0K
09:35 4,748.69 4,760.15 4,746.37 4,746.37 0.0K
09:40 4,745.80 4,751.70 4,744.29 4,747.53 0.0K
09:45 4,747.72 4,749.39 4,733.25 4,733.82 0.0K
09:50 4,735.56 4,745.28 4,735.41 4,738.33 0.0K
09:55 4,739.03 4,744.09 4,735.23 4,736.53 0.0K
10:00 4,736.78 4,745.52 4,736.78 4,744.12 0.0K
10:05 4,744.50 4,744.61 4,736.62 4,737.41 0.0K
10:10 4,738.25 4,740.03 4,730.99 4,731.84 0.0K
10:15 4,731.83 4,731.83 4,724.82 4,725.45 0.0K
10:20 4,725.59 4,726.13 4,714.29 4,718.91 0.0K
10:25 4,719.89 4,719.89 4,705.60 4,711.20 0.0K
10:30 4,709.96 4,716.66 4,708.21 4,715.65 0.0K
10:35 4,715.44 4,718.18 4,710.32 4,715.14 0.0K
10:40 4,714.95 4,715.59 4,708.56 4,709.21 0.0K
10:45 4,709.04 4,710.69 4,705.33 4,706.76 0.0K
10:50 4,706.93 4,710.25 4,702.57 4,710.25 0.0K
10:55 4,710.44 4,713.02 4,705.40 4,708.00 0.0K
11:00 4,706.69 4,709.22 4,704.39 4,704.96 0.0K
11:05 4,704.99 4,707.42 4,699.46 4,699.46 0.0K
11:10 4,699.34 4,708.99 4,699.34 4,708.64 0.0K
11:15 4,708.98 4,709.67 4,700.96 4,706.69 0.0K
11:20 4,706.98 4,713.81 4,706.90 4,712.01 0.0K
11:25 4,711.61 4,716.68 4,711.06 4,711.70 0.0K
11:30 4,711.20 4,713.15 4,710.88 4,711.20 0.0K
11:35 4,711.88 4,711.88 4,706.37 4,706.48 0.0K
11:40 4,706.97 4,707.36 4,704.59 4,706.31 0.0K
11:45 4,706.77 4,708.09 4,702.51 4,707.56 0.0K
11:50 4,707.89 4,709.44 4,706.43 4,706.97 0.0K
11:55 4,707.19 4,707.86 4,705.30 4,707.33 0.0K
12:00 4,707.85 4,707.85 4,707.85 4,707.85 0.0K
12:05 4,707.85 4,707.85 4,707.85 4,707.85 0.0K
13:00 4,707.22 4,711.05 4,701.61 4,709.97 0.0K
13:05 4,709.60 4,711.92 4,702.61 4,708.47 0.0K
13:10 4,709.15 4,718.22 4,708.36 4,717.22 0.0K
13:15 4,718.55 4,724.57 4,718.55 4,722.77 0.0K
13:20 4,722.97 4,724.24 4,717.93 4,723.76 0.0K
13:25 4,723.18 4,725.06 4,721.58 4,723.19 0.0K
13:30 4,723.10 4,724.79 4,713.70 4,714.59 0.0K
13:35 4,714.34 4,717.40 4,713.29 4,715.20 0.0K
13:40 4,714.64 4,722.10 4,714.64 4,721.63 0.0K
13:45 4,721.96 4,723.94 4,718.09 4,721.18 0.0K
13:50 4,721.49 4,725.56 4,720.69 4,722.87 0.0K
13:55 4,723.15 4,725.04 4,719.70 4,723.31 0.0K
14:00 4,723.82 4,729.55 4,722.72 4,727.92 0.0K
14:05 4,727.90 4,729.93 4,727.33 4,728.25 0.0K
14:10 4,728.97 4,730.71 4,728.03 4,729.71 0.0K
14:15 4,729.66 4,733.64 4,729.25 4,733.64 0.0K
14:20 4,732.36 4,737.42 4,731.04 4,737.42 0.0K
14:25 4,737.13 4,740.79 4,734.52 4,735.60 0.0K
14:30 4,735.47 4,736.74 4,734.31 4,735.49 0.0K
14:35 4,735.17 4,742.60 4,734.52 4,742.60 0.0K
14:40 4,742.06 4,749.67 4,740.71 4,749.15 0.0K
14:45 4,749.48 4,752.95 4,746.85 4,752.60 0.0K
14:50 4,752.50 4,753.13 4,749.62 4,751.97 0.0K
14:55 4,752.35 4,756.73 4,752.10 4,754.63 0.0K
15:00 4,754.39 4,754.39 4,744.11 4,744.36 0.0K
15:05 4,744.11 4,747.28 4,742.88 4,746.98 0.0K
15:10 4,748.06 4,755.25 4,747.54 4,753.37 0.0K
15:15 4,753.05 4,757.95 4,752.62 4,757.95 0.0K
15:20 4,757.87 4,760.99 4,756.17 4,757.75 0.0K
15:25 4,757.34 4,767.46 4,757.22 4,766.86 0.0K
15:30 4,766.91 4,769.60 4,762.96 4,764.30 0.0K
15:35 4,764.80 4,767.93 4,763.43 4,766.74 0.0K
15:40 4,766.65 4,767.37 4,760.36 4,762.23 0.0K
15:45 4,762.88 4,764.18 4,760.40 4,762.42 0.0K
15:50 4,761.82 4,768.78 4,760.63 4,767.15 0.0K
15:55 4,767.65 4,772.21 4,765.09 4,765.09 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 4,845.71 4,854.74 4,790.31 4,827.77 0.0M
2025-10-02 4,778.67 4,881.46 4,778.67 4,860.45 0.0M
2025-09-30 4,724.95 4,772.35 4,699.30 4,765.09 0.0M
2025-09-29 4,647.36 4,728.01 4,647.36 4,713.72 0.0M
2025-09-26 4,637.00 4,666.58 4,592.92 4,605.14 0.0M
2025-09-25 4,695.46 4,718.55 4,666.13 4,684.09 0.0M
2025-09-24 4,593.68 4,701.49 4,590.06 4,691.74 0.0M
2025-09-22 4,679.19 4,683.53 4,622.64 4,653.65 0.0M
2025-09-19 4,706.83 4,718.91 4,669.45 4,698.44 0.0M
2025-09-18 4,769.29 4,812.43 4,649.01 4,698.48 0.0M
2025-09-17 4,701.03 4,785.52 4,698.02 4,779.31 0.0M
2025-09-16 4,697.25 4,711.60 4,652.05 4,675.56 0.0M
2025-09-15 4,647.02 4,696.48 4,640.68 4,677.44 0.0M
2025-09-12 4,698.11 4,708.36 4,651.90 4,664.79 0.0M
2025-09-11 4,576.57 4,632.60 4,552.62 4,598.37 0.0M
2025-09-10 4,588.87 4,644.79 4,583.39 4,623.59 0.0M
2025-09-09 4,516.20 4,585.71 4,508.35 4,566.01 0.0M
2025-09-08 4,456.91 4,505.95 4,445.48 4,499.36 0.0M
2025-09-06 4,390.86 4,452.32 4,452.32 4,452.32 0.0M
2025-09-05 4,390.86 4,464.06 4,380.92 4,452.32 0.0M
2025-09-04 4,468.21 4,469.38 4,364.08 4,373.98 0.0M
2025-09-03 4,505.93 4,534.27 4,421.82 4,436.41 0.0M
2025-09-02 4,490.13 4,520.13 4,452.52 4,470.06 0.0M
2025-09-01 4,472.90 4,501.30 4,464.86 4,496.73 0.0M
2025-08-29 4,383.18 4,422.88 4,376.94 4,379.29 0.0M
2025-08-28 4,369.16 4,382.96 4,320.68 4,362.23 0.0M
2025-08-27 4,499.77 4,505.85 4,393.18 4,406.69 0.0M
2025-08-26 4,519.45 4,542.50 4,477.65 4,477.65 0.0M
2025-08-25 4,496.02 4,564.30 4,492.46 4,544.83 0.0M
2025-08-22 4,408.39 4,439.85 4,394.21 4,437.68 0.0M
2025-08-21 4,410.98 4,410.98 4,363.87 4,386.55 0.0M
2025-08-20 4,356.91 4,409.86 4,339.29 4,400.04 0.0M
2025-08-19 4,416.60 4,420.82 4,382.05 4,390.73 0.0M
2025-08-18 4,428.07 4,465.86 4,402.58 4,402.58 0.0M
2025-08-15 4,434.47 4,442.02 4,400.62 4,423.05 0.0M
2025-08-14 4,532.03 4,532.03 4,462.48 4,477.74 0.0M
2025-08-13 4,403.12 4,498.47 4,403.12 4,498.47 0.0M
2025-08-12 4,326.26 4,368.17 4,321.26 4,358.01 0.0M
2025-08-11 4,352.97 4,357.93 4,315.75 4,344.31 0.0M
2025-08-08 4,357.80 4,364.53 4,323.68 4,333.88 0.0M
2025-08-07 4,360.96 4,389.87 4,325.65 4,382.57 0.0M
2025-08-06 4,345.29 4,345.29 4,345.29 4,345.29 0.0M
2025-08-05 4,343.53 4,343.53 4,343.53 4,343.53 0.0M
2025-08-04 4,241.26 4,310.07 4,228.36 4,306.74 0.0M
2025-08-01 4,309.29 4,333.72 4,257.73 4,257.77 0.0M
2025-07-31 4,361.43 4,365.19 4,309.39 4,315.61 0.0M
2025-07-30 4,438.62 4,474.70 4,383.10 4,403.89 0.0M
2025-07-29 4,464.89 4,481.48 4,420.43 4,480.17 0.0M
2025-07-28 4,465.84 4,511.52 4,452.80 4,488.46 0.0M
2025-07-25 4,481.90 4,493.80 4,443.15 4,450.42 0.0M
2025-07-24 4,481.22 4,526.78 4,475.57 4,511.70 0.0M
2025-07-23 4,441.91 4,483.38 4,415.63 4,483.38 0.0M
2025-07-22 4,371.29 4,394.22 4,344.14 4,394.22 0.0M
2025-07-21 4,363.92 4,368.23 4,332.04 4,364.57 0.0M
2025-07-18 4,313.15 4,327.88 4,285.57 4,327.88 0.0M
2025-07-17 4,267.40 4,294.64 4,245.86 4,256.94 0.0M
2025-07-16 4,301.53 4,337.12 4,261.03 4,261.03 0.0M
2025-07-15 4,210.05 4,276.78 4,179.72 4,276.78 0.0M
2025-07-14 4,170.80 4,207.00 4,170.10 4,193.04 0.0M
2025-07-11 4,156.25 4,258.51 4,156.25 4,179.25 0.0M
2025-07-10 4,120.10 4,168.00 4,110.38 4,155.22 0.0M
2025-07-09 4,162.40 4,162.40 4,111.76 4,125.87 0.0M
2025-07-08 4,133.64 4,183.60 4,127.61 4,181.24 0.0M
2025-07-07 4,112.34 4,130.07 4,087.49 4,125.08 0.0M
2025-07-04 4,127.85 4,164.15 4,082.48 4,131.18 0.0M
2025-07-03 4,200.07 4,207.62 4,131.98 4,164.46 0.0M
2025-07-02 4,215.21 4,230.00 4,175.91 4,197.28 0.0M
2025-06-30 4,208.97 4,208.97 4,163.30 4,165.04 0.0M
2025-06-27 4,247.20 4,251.61 4,191.61 4,210.98 0.0M
2025-06-26 4,224.25 4,238.63 4,200.41 4,219.93 0.0M
2025-06-25 4,220.56 4,265.06 4,211.91 4,252.35 0.0M
2025-06-24 4,113.77 4,199.16 4,113.77 4,187.93 0.0M
2025-06-23 4,006.78 4,082.84 3,993.28 4,082.84 0.0M
2025-06-20 3,997.48 4,050.47 3,997.48 4,048.73 0.0M
2025-06-19 4,068.38 4,075.61 3,974.73 3,985.97 0.0M
2025-06-18 4,120.11 4,124.58 4,070.80 4,087.93 0.0M
2025-06-17 4,173.69 4,178.90 4,124.66 4,146.21 0.0M
2025-06-16 4,105.55 4,177.50 4,089.76 4,163.67 0.0M
2025-06-13 4,141.86 4,172.24 4,101.87 4,127.31 0.0M
2025-06-12 4,198.96 4,213.20 4,151.05 4,158.21 0.0M
2025-06-11 4,192.15 4,245.85 4,189.56 4,230.17 0.0M
2025-06-10 4,200.82 4,214.93 4,151.44 4,185.99 0.0M
2025-06-09 4,146.04 4,190.02 4,141.82 4,190.02 0.0M
2025-06-06 4,138.34 4,140.40 4,102.00 4,106.14 0.0M
2025-06-05 4,114.01 4,131.76 4,093.25 4,130.87 0.0M
2025-06-04 4,043.22 4,089.92 4,039.28 4,076.39 0.0M
2025-06-03 3,996.38 4,050.86 3,996.38 4,045.96 0.0M
2025-06-02 3,945.35 3,971.16 3,864.91 3,970.01 0.0M
2025-05-30 4,009.04 4,016.72 3,971.05 3,998.30 0.0M
2025-05-29 3,988.01 4,065.89 3,980.85 4,059.36 0.0M
2025-05-28 4,019.05 4,038.60 3,975.00 3,991.79 0.0M
2025-05-27 3,982.93 4,026.42 3,972.35 4,018.36 0.0M
2025-05-26 4,045.14 4,059.16 3,986.63 3,996.98 0.0M
2025-05-23 4,056.24 4,097.54 4,041.17 4,065.68 0.0M
2025-05-22 4,097.53 4,103.93 4,037.56 4,053.42 0.0M
2025-05-21 4,094.95 4,133.85 4,086.61 4,114.63 0.0M
2025-05-20 4,022.32 4,089.02 4,013.45 4,083.11 0.0M
2025-05-19 3,970.33 4,023.16 3,949.63 4,008.24 0.0M
2025-05-16 3,990.27 4,017.27 3,977.61 4,010.89 0.0M
2025-05-15 4,075.35 4,089.66 4,016.59 4,034.14 0.0M
2025-05-14 4,005.11 4,074.55 3,996.92 4,074.55 0.0M
2025-05-13 4,043.67 4,043.67 3,952.38 3,960.52 0.0M
2025-05-12 3,977.39 4,084.55 3,934.47 4,055.52 0.0M
2025-05-09 3,907.40 3,918.44 3,872.44 3,909.86 0.0M
2025-05-08 3,850.43 3,933.65 3,850.43 3,890.28 0.0M
2025-05-07 3,974.32 3,980.23 3,872.42 3,872.42 0.0M
2025-05-06 3,847.95 3,884.37 3,820.83 3,866.29 0.0M
2025-05-02 3,766.94 3,839.01 3,738.48 3,833.11 0.0M
2025-04-30 3,734.59 3,753.77 3,694.27 3,751.67 0.0M
2025-04-29 3,742.03 3,771.69 3,709.17 3,728.22 0.0M
2025-04-28 3,741.93 3,741.93 3,688.04 3,720.68 0.0M
2025-04-25 3,743.93 3,783.59 3,710.82 3,722.85 0.0M
2025-04-24 3,733.45 3,746.92 3,666.03 3,707.93 0.0M
2025-04-23 3,744.14 3,756.49 3,698.36 3,742.55 0.0M
2025-04-22 3,580.69 3,641.50 3,557.02 3,635.12 0.0M
2025-04-17 3,531.60 3,605.09 3,525.80 3,600.37 0.0M
2025-04-16 3,584.26 3,594.18 3,489.89 3,529.61 0.0M
2025-04-15 3,644.76 3,644.76 3,580.39 3,615.89 0.0M
2025-04-14 3,594.49 3,626.59 3,565.35 3,605.69 0.0M
2025-04-11 3,426.23 3,545.12 3,402.55 3,500.76 0.0M
2025-04-10 3,478.95 3,562.12 3,420.83 3,452.25 0.0M
2025-04-09 3,206.17 3,402.31 3,157.51 3,365.70 0.0M
2025-04-08 3,343.59 3,404.85 3,258.44 3,337.43 0.0M
2025-04-07 3,469.35 3,537.60 3,249.43 3,275.69 0.0M
2025-04-03 3,879.31 3,956.94 3,879.31 3,924.93 0.0M
2025-04-02 3,993.46 4,042.11 3,953.28 4,001.06 0.0M
2025-04-01 4,004.28 4,055.84 3,984.09 4,002.06 0.0M
2025-03-31 4,002.29 4,043.94 3,958.14 3,983.38 0.0M
2025-03-28 4,103.30 4,125.47 4,012.69 4,050.00 0.0M
2025-03-27 4,075.47 4,145.03 4,038.38 4,083.03 0.0M
2025-03-26 4,057.49 4,086.97 4,033.84 4,062.46 0.0M
2025-03-25 4,097.50 4,120.10 4,027.61 4,032.52 0.0M
2025-03-24 4,120.76 4,167.99 4,073.42 4,154.57 0.0M
2025-03-21 4,199.48 4,226.00 4,083.63 4,108.04 0.0M
2025-03-20 4,340.66 4,340.66 4,216.44 4,223.74 0.0M
2025-03-19 4,328.58 4,367.32 4,307.55 4,344.69 0.0M
2025-03-18 4,324.74 4,339.07 4,280.28 4,338.07 0.0M
2025-03-17 4,226.03 4,253.53 4,193.67 4,208.55 0.0M
2025-03-14 4,102.09 4,201.63 4,059.08 4,168.42 0.0M
2025-03-13 4,094.23 4,115.09 4,003.73 4,060.92 0.0M
2025-03-12 4,147.07 4,169.38 4,039.53 4,090.85 0.0M
2025-03-11 4,020.29 4,147.04 4,012.36 4,130.45 0.0M
2025-03-10 4,203.37 4,241.95 4,097.86 4,130.82 0.0M
2025-03-07 4,218.00 4,324.52 4,192.44 4,228.77 0.0M
2025-03-06 4,176.19 4,268.04 4,176.19 4,259.10 0.0M
2025-03-05 4,006.40 4,100.28 3,982.77 4,091.14 0.0M
2025-03-04 3,894.04 3,974.35 3,865.87 3,950.82 0.0M
2025-03-03 3,992.53 4,050.83 3,933.69 3,964.80 0.0M
2025-02-28 4,097.69 4,097.69 3,920.07 3,951.13 0.0M
2025-02-27 4,134.19 4,197.80 4,059.86 4,119.97 0.0M
2025-02-26 4,016.75 4,175.13 4,016.75 4,135.21 0.0M
2025-02-25 3,904.08 4,019.20 3,904.08 3,972.79 0.0M
2025-02-24 4,067.73 4,114.58 4,013.43 4,039.44 0.0M
2025-02-21 3,986.08 4,069.30 3,945.67 4,069.30 0.0M
2025-02-20 3,906.23 3,934.88 3,845.75 3,876.11 0.0M
2025-02-19 3,919.42 3,962.09 3,891.82 3,955.38 0.0M
2025-02-18 3,895.52 3,997.85 3,883.37 3,962.51 0.0M
2025-02-17 3,915.02 3,962.73 3,821.44 3,885.22 0.0M
2025-02-14 3,760.08 3,886.34 3,760.08 3,886.34 0.0M
2025-02-13 3,745.63 3,865.91 3,698.10 3,714.89 0.0M
2025-02-12 3,654.10 3,724.43 3,629.70 3,724.24 0.0M
2025-02-11 3,682.00 3,687.43 3,601.90 3,605.19 0.0M
2025-02-10 3,590.47 3,657.21 3,590.47 3,653.48 0.0M
2025-02-07 3,513.81 3,588.62 3,502.77 3,571.74 0.0M
2025-02-06 3,459.47 3,520.89 3,445.42 3,520.89 0.0M
2025-02-05 3,507.72 3,507.72 3,421.34 3,459.17 0.0M
2025-02-04 3,436.82 3,519.82 3,396.99 3,499.86 0.0M
2025-02-03 3,345.07 3,381.27 3,285.64 3,380.28 0.0M
2025-01-28 3,406.00 3,406.00 3,370.12 3,382.53 0.0M
2025-01-27 3,360.27 3,397.60 3,360.27 3,376.91 0.0M
2025-01-24 3,303.30 3,365.84 3,287.78 3,349.68 0.0M
2025-01-23 3,311.39 3,345.23 3,262.22 3,273.81 0.0M
2025-01-22 3,335.74 3,341.01 3,280.62 3,290.14 0.0M
2025-01-21 3,363.21 3,379.23 3,319.88 3,358.67 0.0M
2025-01-20 3,295.98 3,355.92 3,292.26 3,321.11 0.0M
2025-01-17 3,232.79 3,262.07 3,217.16 3,250.40 0.0M
2025-01-16 3,223.74 3,267.03 3,201.07 3,237.79 0.0M
2025-01-15 3,160.80 3,195.76 3,160.80 3,188.92 0.0M
2025-01-14 3,109.90 3,195.57 3,109.90 3,175.31 0.0M
2025-01-13 3,113.41 3,115.67 3,062.55 3,104.34 0.0M
2025-01-10 3,198.30 3,207.06 3,138.08 3,143.79 0.0M
2025-01-09 3,183.17 3,214.45 3,177.66 3,180.38 0.0M
2025-01-08 3,211.51 3,230.74 3,153.64 3,188.52 0.0M
2025-01-07 3,234.57 3,269.33 3,182.84 3,223.37 0.0M
2025-01-06 3,306.88 3,307.47 3,260.93 3,273.50 0.0M
2025-01-03 3,278.06 3,316.08 3,262.55 3,288.75 0.0M
2025-01-02 3,325.07 3,325.07 3,243.63 3,260.41 0.0M