HSI-Utilities (HSNU)

HSNU
🏛️ Hongkong →
35,428.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 35,539.79 35,544.58 35,445.77 35,455.82 3,548.3K
09:35 35,463.22 35,463.22 35,388.33 35,406.91 1,801.6K
09:40 35,406.91 35,518.46 35,406.91 35,518.46 1,858.8K
09:45 35,518.46 35,548.22 35,504.82 35,548.22 389.6K
09:50 35,541.10 35,567.56 35,537.53 35,557.85 1,209.7K
09:55 35,551.00 35,551.00 35,530.08 35,544.01 482.4K
10:00 35,545.88 35,551.50 35,490.79 35,490.79 590.5K
10:05 35,493.29 35,511.78 35,490.79 35,503.07 629.0K
10:10 35,501.20 35,514.77 35,484.91 35,504.86 609.6K
10:15 35,504.86 35,545.73 35,498.26 35,529.98 879.3K
10:20 35,533.71 35,578.85 35,533.71 35,573.42 1,468.7K
10:25 35,576.99 35,608.90 35,565.69 35,600.64 725.1K
10:30 35,624.26 35,630.09 35,614.43 35,623.52 755.9K
10:35 35,637.32 35,649.13 35,633.59 35,646.30 427.4K
10:40 35,648.16 35,667.13 35,648.16 35,665.26 1,546.7K
10:45 35,665.26 35,668.83 35,625.21 35,628.12 558.6K
10:50 35,626.26 35,628.12 35,588.94 35,607.63 658.8K
10:55 35,607.63 35,609.23 35,575.49 35,581.89 1,346.3K
11:00 35,581.89 35,601.69 35,581.89 35,597.96 426.8K
11:05 35,597.96 35,601.52 35,594.96 35,594.96 265.1K
11:10 35,594.96 35,597.96 35,553.27 35,554.87 826.4K
11:15 35,563.96 35,571.50 35,547.63 35,549.49 260.0K
11:20 35,547.63 35,547.63 35,497.99 35,514.90 1,137.3K
11:25 35,514.90 35,514.90 35,503.31 35,507.51 210.7K
11:30 35,507.51 35,511.07 35,503.15 35,503.15 810.6K
11:35 35,503.15 35,542.21 35,503.15 35,538.65 756.6K
11:40 35,538.65 35,558.69 35,523.87 35,558.69 1,994.4K
11:45 35,556.82 35,573.30 35,546.04 35,546.04 266.9K
11:50 35,549.61 35,554.30 35,539.58 35,553.22 1,115.9K
11:55 35,553.22 35,566.22 35,547.50 35,559.09 257.1K
12:00 35,559.09 35,559.09 35,559.09 35,559.09 0.0K
12:05 35,559.09 35,559.09 35,559.09 35,559.09 0.0K
13:00 35,563.11 35,563.11 35,535.65 35,541.36 902.5K
13:05 35,539.49 35,541.36 35,522.94 35,533.90 384.7K
13:10 35,532.04 35,547.25 35,515.56 35,547.25 403.4K
13:15 35,540.12 35,549.74 35,534.24 35,536.10 321.9K
13:20 35,534.24 35,545.26 35,530.68 35,542.42 383.9K
13:25 35,542.42 35,543.40 35,518.10 35,532.54 387.7K
13:30 35,532.54 35,550.35 35,522.78 35,528.20 261.3K
13:35 35,528.20 35,547.68 35,522.78 35,531.38 227.7K
13:40 35,527.82 35,547.68 35,521.21 35,524.78 280.8K
13:45 35,514.09 35,541.28 35,514.09 35,519.87 410.7K
13:50 35,519.87 35,519.87 35,468.11 35,483.62 459.2K
13:55 35,481.75 35,489.67 35,460.98 35,468.91 523.2K
14:00 35,468.91 35,490.95 35,467.04 35,490.95 237.0K
14:05 35,490.95 35,525.78 35,482.74 35,502.16 292.6K
14:10 35,500.30 35,506.69 35,485.86 35,506.69 278.5K
14:15 35,506.69 35,549.55 35,491.19 35,547.68 625.6K
14:20 35,547.68 35,547.68 35,515.22 35,538.45 326.2K
14:25 35,535.95 35,535.95 35,507.69 35,534.05 318.7K
14:30 35,543.15 35,545.01 35,521.50 35,527.03 323.7K
14:35 35,516.95 35,534.16 35,513.22 35,532.29 367.1K
14:40 35,535.86 35,539.14 35,520.26 35,528.44 387.6K
14:45 35,528.44 35,541.01 35,519.20 35,533.25 246.4K
14:50 35,533.25 35,536.81 35,512.21 35,527.03 224.3K
14:55 35,527.03 35,530.59 35,514.85 35,527.76 460.7K
15:00 35,527.76 35,527.76 35,460.14 35,484.48 1,188.2K
15:05 35,484.48 35,484.82 35,463.17 35,476.90 432.3K
15:10 35,476.90 35,481.26 35,460.42 35,475.83 352.2K
15:15 35,473.97 35,476.74 35,453.47 35,465.15 554.9K
15:20 35,465.15 35,474.24 35,456.15 35,466.26 548.0K
15:25 35,466.26 35,482.41 35,447.39 35,480.71 480.6K
15:30 35,470.63 35,490.33 35,452.48 35,472.97 413.9K
15:35 35,472.97 35,502.73 35,472.97 35,483.13 913.0K
15:40 35,483.13 35,483.13 35,454.18 35,466.74 792.1K
15:45 35,466.40 35,485.53 35,443.76 35,449.19 1,550.8K
15:50 35,452.76 35,464.35 35,437.26 35,458.30 834.3K
15:55 35,450.08 35,467.19 35,421.51 35,428.82 8,189.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35,548.48 35,668.83 35,386.73 35,428.82 53.1M
2025-09-25 35,893.29 35,893.29 35,524.23 35,524.23 59.0M
2025-09-24 35,893.57 36,016.33 35,772.83 35,797.07 34.6M
2025-09-23 35,785.31 35,930.22 35,649.85 35,817.25 41.1M
2025-09-22 36,149.12 36,149.12 35,707.82 35,728.91 54.3M
2025-09-19 36,412.87 36,445.29 35,936.97 35,979.02 85.5M
2025-09-18 36,502.66 36,539.52 36,316.00 36,363.12 83.6M
2025-09-17 36,664.79 36,673.49 36,476.54 36,567.96 47.3M
2025-09-16 36,675.83 36,836.94 36,580.17 36,666.32 40.7M
2025-09-15 36,577.19 36,805.39 36,531.51 36,720.84 39.7M
2025-09-12 36,730.95 36,736.36 36,574.03 36,659.12 39.1M
2025-09-11 36,371.11 36,669.68 36,289.27 36,596.78 52.3M
2025-09-10 36,338.66 36,454.35 36,130.78 36,404.86 42.3M
2025-09-09 36,356.40 36,543.49 36,304.62 36,433.13 49.7M
2025-09-08 36,140.48 36,430.33 36,036.33 36,347.97 69.3M
2025-09-05 35,815.57 36,211.95 35,815.57 36,145.58 60.2M
2025-09-04 35,839.66 35,852.70 35,656.01 35,788.77 39.6M
2025-09-03 36,050.14 36,128.16 35,776.15 35,798.99 52.3M
2025-09-02 36,119.18 36,123.36 35,957.52 35,996.03 41.8M
2025-09-01 36,309.07 36,309.07 36,157.70 36,243.95 44.2M
2025-08-29 36,240.30 36,336.25 36,133.18 36,133.18 47.6M
2025-08-28 36,143.96 36,294.23 36,107.82 36,169.15 52.4M
2025-08-27 36,360.66 36,389.27 36,080.82 36,145.17 60.2M
2025-08-26 36,389.57 36,434.42 36,185.86 36,223.27 90.2M
2025-08-25 36,359.25 36,514.77 36,280.06 36,409.25 63.3M
2025-08-22 36,255.97 36,316.77 36,141.18 36,187.74 76.5M
2025-08-21 36,644.62 36,670.73 36,174.38 36,250.07 139.3M
2025-08-20 36,582.11 36,678.26 36,414.01 36,539.74 47.1M
2025-08-19 36,784.43 36,851.89 36,576.56 36,602.66 46.6M
2025-08-18 36,913.56 37,009.92 36,731.64 36,731.64 46.8M
2025-08-15 37,246.90 37,246.90 36,893.97 36,893.97 52.1M
2025-08-14 37,604.48 37,687.33 37,154.36 37,279.24 61.7M
2025-08-13 37,511.85 37,617.37 37,423.41 37,564.19 40.8M
2025-08-12 37,520.75 37,592.76 37,381.27 37,445.13 31.0M
2025-08-11 37,521.99 37,626.80 37,391.56 37,558.12 36.2M
2025-08-08 37,190.53 37,426.92 37,037.39 37,372.51 37.6M
2025-08-07 36,910.74 37,275.33 36,844.81 37,211.27 36.4M
2025-08-06 37,003.78 37,019.79 36,762.75 36,770.52 34.6M
2025-08-05 37,047.00 37,185.08 36,809.57 37,065.39 34.7M
2025-08-04 36,787.97 37,197.24 36,733.38 37,030.56 38.7M
2025-08-01 37,267.16 37,308.14 36,862.77 36,868.44 45.1M
2025-07-31 37,586.93 37,588.16 37,237.71 37,237.71 47.5M
2025-07-30 37,503.03 37,802.71 37,400.63 37,679.98 60.7M
2025-07-29 37,380.95 37,551.03 37,199.01 37,551.03 40.9M
2025-07-28 36,944.91 37,454.33 36,944.91 37,385.08 40.8M
2025-07-25 37,069.14 37,207.54 36,894.72 36,908.33 54.6M
2025-07-24 37,021.69 37,171.93 36,999.25 37,112.94 52.1M
2025-07-23 37,005.12 37,126.03 36,935.69 37,091.59 48.4M
2025-07-22 36,631.73 37,024.19 36,631.73 37,020.40 49.2M
2025-07-21 36,322.77 36,639.95 36,322.77 36,635.46 34.9M
2025-07-18 36,274.72 36,472.14 36,177.63 36,297.67 36.1M
2025-07-17 36,286.62 36,386.48 36,236.94 36,247.53 44.6M
2025-07-16 36,276.52 36,427.20 36,220.62 36,270.40 50.7M
2025-07-15 36,116.38 36,302.62 36,022.87 36,302.62 52.2M
2025-07-14 35,941.82 36,116.74 35,921.67 36,050.55 38.0M
2025-07-11 35,935.41 36,182.91 35,906.72 35,909.63 44.9M
2025-07-10 35,967.62 36,043.46 35,858.40 35,893.69 43.3M
2025-07-09 36,145.04 36,145.04 35,858.74 35,925.47 46.6M
2025-07-08 36,314.37 36,379.06 36,115.84 36,143.80 37.0M
2025-07-07 36,381.10 36,473.84 36,254.27 36,318.71 37.0M
2025-07-04 36,339.88 36,396.45 36,055.57 36,366.19 32.1M
2025-07-03 36,310.45 36,371.85 36,138.38 36,333.64 33.3M
2025-07-02 35,929.48 36,324.60 35,929.48 36,151.84 48.3M
2025-06-30 36,130.63 36,130.63 35,768.22 35,899.79 49.8M
2025-06-27 36,368.92 36,427.05 35,983.59 36,059.43 47.8M
2025-06-26 36,531.85 36,619.52 36,312.52 36,324.87 33.9M
2025-06-25 36,280.33 36,660.39 36,249.43 36,531.51 46.4M
2025-06-24 35,979.29 36,281.13 35,979.29 36,195.20 50.5M
2025-06-23 36,015.29 36,015.29 35,782.63 35,830.07 44.1M
2025-06-20 35,940.82 36,099.28 35,868.91 35,948.26 53.4M
2025-06-19 36,283.27 36,283.27 35,875.92 35,914.51 57.9M
2025-06-18 36,520.03 36,600.77 36,297.08 36,322.35 39.6M
2025-06-17 36,546.44 36,640.62 36,385.61 36,574.28 41.0M
2025-06-16 36,551.89 36,632.43 36,422.64 36,534.07 45.2M
2025-06-13 36,393.89 36,665.72 36,393.89 36,497.31 45.9M
2025-06-12 36,439.49 36,587.69 36,338.81 36,373.48 41.4M
2025-06-11 36,566.77 36,626.71 36,424.23 36,496.97 44.6M
2025-06-10 36,715.09 36,744.90 36,560.07 36,635.56 45.7M
2025-06-09 36,950.40 36,950.40 36,559.03 36,645.71 59.2M
2025-06-06 36,973.91 37,044.29 36,744.49 36,744.49 94.1M
2025-06-05 36,850.93 37,164.93 36,823.63 37,164.14 64.4M
2025-06-04 36,827.07 36,967.19 36,658.39 36,780.50 65.9M
2025-06-03 36,397.20 36,943.35 36,368.17 36,934.03 60.1M
2025-06-02 36,232.54 36,304.00 35,879.04 36,267.41 46.1M
2025-05-30 36,285.95 36,531.53 36,268.23 36,398.39 130.8M
2025-05-29 36,252.88 36,374.00 36,131.16 36,368.25 50.5M
2025-05-28 36,309.98 36,432.26 36,167.49 36,246.38 40.6M
2025-05-27 36,654.27 36,673.64 36,421.08 36,448.96 45.6M
2025-05-26 36,550.41 36,817.89 36,484.92 36,544.56 45.8M
2025-05-23 36,953.21 36,961.97 36,781.75 36,848.95 41.4M
2025-05-22 37,060.93 37,100.89 36,834.04 36,923.30 44.9M
2025-05-21 37,035.79 37,067.51 36,860.83 37,032.66 68.0M
2025-05-20 36,849.19 37,108.32 36,747.11 36,991.86 34.5M
2025-05-19 36,504.10 36,754.10 36,467.77 36,645.66 22.0M
2025-05-16 36,621.50 36,625.76 36,364.96 36,538.46 36.4M
2025-05-15 36,852.03 36,939.14 36,503.33 36,614.65 42.9M
2025-05-14 36,868.02 36,878.70 36,567.99 36,848.43 47.6M
2025-05-13 36,921.22 37,003.05 36,692.85 36,767.36 38.7M
2025-05-12 37,044.29 37,381.14 36,856.33 37,084.41 50.8M
2025-05-09 36,946.22 37,127.45 36,690.41 36,990.32 37.7M
2025-05-08 36,911.08 37,102.14 36,734.59 37,034.21 35.7M
2025-05-07 37,126.42 37,183.82 36,739.88 36,800.05 74.0M
2025-05-06 36,632.61 36,808.14 36,529.30 36,808.14 57.4M
2025-05-02 36,311.79 36,639.44 36,274.60 36,519.95 36.3M
2025-04-30 36,396.53 36,484.04 36,153.90 36,352.07 73.3M
2025-04-29 36,443.15 36,683.06 36,319.29 36,391.74 34.1M
2025-04-28 36,184.21 36,466.66 36,166.99 36,302.33 40.0M
2025-04-25 36,101.36 36,392.07 36,037.70 36,175.65 49.4M
2025-04-24 35,830.60 36,081.20 35,825.31 36,081.20 38.5M
2025-04-23 35,894.07 36,138.21 35,819.99 36,023.66 52.4M
2025-04-22 35,427.39 35,845.04 35,374.45 35,764.68 51.2M
2025-04-17 35,090.24 35,432.79 35,039.85 35,432.79 52.6M
2025-04-16 34,687.50 35,034.17 34,687.50 35,034.17 68.6M
2025-04-15 34,605.63 34,853.52 34,497.14 34,804.88 53.1M
2025-04-14 34,365.33 34,757.43 34,316.04 34,631.13 80.2M
2025-04-11 34,191.01 34,209.64 33,754.10 34,137.51 67.3M
2025-04-10 33,802.00 34,375.07 33,802.00 34,191.09 97.9M
2025-04-09 33,428.86 33,867.00 33,122.23 33,728.72 97.1M
2025-04-08 33,960.03 34,553.44 33,599.77 33,832.22 130.2M
2025-04-07 34,601.29 35,293.98 33,968.11 34,241.86 192.7M
2025-04-03 34,897.72 35,531.64 34,897.72 35,450.98 86.1M
2025-04-02 35,115.79 35,299.50 34,974.56 35,239.61 55.7M
2025-04-01 34,782.82 35,337.83 34,782.82 35,280.60 57.9M
2025-03-31 34,644.41 34,885.26 34,644.41 34,743.50 91.8M
2025-03-28 34,969.65 35,017.66 34,632.27 34,761.46 75.8M
2025-03-27 35,116.00 35,172.40 34,649.02 34,842.23 122.0M
2025-03-26 34,643.61 34,703.76 34,343.75 34,429.63 48.1M
2025-03-25 34,710.11 34,714.35 34,486.19 34,508.34 47.0M
2025-03-24 34,769.58 34,893.50 34,580.02 34,759.51 60.4M
2025-03-21 34,815.07 34,932.15 34,649.58 34,775.25 109.9M
2025-03-20 35,047.02 35,074.92 34,776.14 34,809.00 136.3M
2025-03-19 35,099.81 35,236.53 34,971.02 35,159.45 75.1M
2025-03-18 35,231.44 35,334.69 34,884.95 35,061.01 79.1M
2025-03-17 34,700.33 35,280.32 34,654.29 35,118.67 80.3M
2025-03-14 35,176.51 35,189.39 34,574.07 34,589.94 59.8M
2025-03-13 35,110.59 35,304.06 34,879.69 35,017.46 52.7M
2025-03-12 34,719.71 35,100.95 34,579.64 35,088.61 79.5M
2025-03-11 34,719.25 34,975.54 34,585.38 34,913.09 75.5M
2025-03-10 35,000.94 35,037.45 34,711.43 34,859.56 69.2M
2025-03-07 35,014.01 35,261.58 34,879.65 35,018.56 82.0M
2025-03-06 35,236.55 35,378.80 35,101.01 35,268.97 65.0M
2025-03-05 34,729.82 35,251.65 34,729.82 35,213.39 58.3M
2025-03-04 34,372.43 34,646.80 34,251.09 34,585.42 45.6M
2025-03-03 34,595.20 34,896.72 34,369.69 34,454.80 66.4M
2025-02-28 34,812.72 34,897.47 34,462.96 34,599.91 102.0M
2025-02-27 34,660.59 34,945.67 34,521.51 34,827.72 69.6M
2025-02-26 34,505.00 35,102.14 34,505.00 34,819.38 66.3M
2025-02-25 34,436.30 34,571.56 34,267.97 34,438.69 57.1M
2025-02-24 34,033.00 34,832.63 33,954.03 34,617.71 79.5M
2025-02-21 34,250.66 34,412.88 34,042.17 34,172.04 80.5M
2025-02-20 34,175.65 34,508.40 34,175.65 34,178.90 67.1M
2025-02-19 34,098.69 34,328.14 34,043.87 34,311.97 46.2M
2025-02-18 34,097.02 34,370.83 34,030.62 34,324.62 58.6M
2025-02-17 33,733.26 34,228.44 33,636.89 34,143.77 81.3M
2025-02-14 33,951.77 34,187.86 33,701.44 33,875.61 58.4M
2025-02-13 33,709.23 34,181.47 33,613.97 33,901.44 81.0M
2025-02-12 33,574.20 33,922.68 33,545.21 33,688.52 76.0M
2025-02-11 33,655.62 33,702.34 33,462.96 33,462.96 57.8M
2025-02-10 33,669.51 33,859.03 33,614.80 33,659.77 60.1M
2025-02-07 33,858.58 33,911.70 33,559.10 33,643.67 56.3M
2025-02-06 33,758.80 33,945.93 33,692.37 33,901.02 39.9M
2025-02-05 33,952.87 34,063.19 33,611.92 33,656.01 38.1M
2025-02-04 34,294.61 34,538.63 33,670.00 33,969.99 42.1M
2025-02-03 33,318.46 34,043.74 33,318.46 33,986.88 36.0M
2025-01-28 34,180.79 34,284.61 34,004.62 34,048.91 12.9M
2025-01-27 34,049.49 34,308.98 34,045.81 34,152.09 31.6M
2025-01-24 34,178.72 34,438.12 34,019.67 34,032.34 41.8M
2025-01-23 34,195.40 34,371.39 33,947.63 34,065.18 37.8M
2025-01-22 34,716.68 34,716.68 34,183.24 34,208.64 30.4M
2025-01-21 34,963.53 34,986.51 34,599.45 34,686.21 37.2M
2025-01-20 34,713.53 34,976.61 34,615.48 34,756.20 39.1M
2025-01-17 34,331.15 34,786.89 34,240.00 34,620.95 40.8M
2025-01-16 34,164.75 34,515.84 34,158.99 34,342.50 42.5M
2025-01-15 34,069.18 34,145.31 33,948.07 34,111.16 43.5M
2025-01-14 33,999.74 34,237.24 33,913.10 34,093.06 48.5M
2025-01-13 34,280.70 34,280.70 33,494.33 33,920.27 60.4M
2025-01-10 34,412.86 34,650.83 34,215.73 34,317.48 44.4M
2025-01-09 34,522.23 34,655.85 34,366.20 34,366.20 32.0M
2025-01-08 34,618.03 34,789.12 34,392.89 34,522.23 45.7M
2025-01-07 34,932.58 35,035.82 34,495.20 34,708.47 45.5M
2025-01-06 34,921.73 35,228.00 34,890.14 35,056.83 28.1M
2025-01-03 34,916.76 35,115.96 34,771.76 34,913.37 35.0M
2025-01-02 35,559.41 35,559.41 34,824.38 34,919.73 45.6M