Hang Seng
| aktueller Kurs: |
23.315,77
|
| Veränderung: |
-64,61
|
| Veränderung in %: |
-0,28 %
|
Kurshistorie
Hang Seng tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 24.09.2020 |
23.537,80 23.311,10 |
23.590,40 23.225,30 |
23.225,30 | 23.311,10 |
0 -1,82% |
-1,82% |
| 23.09.2020 |
23.701,10 23.742,50 |
23.795,20 23.560,00 |
23.560,00 | 23.742,50 |
0 0,11% |
0,11% |
| 22.09.2020 |
23.839,70 23.716,80 |
23.908,50 23.675,60 |
23.675,60 | 23.716,80 |
0 -0,98% |
-0,98% |
| 21.09.2020 |
24.483,90 23.950,70 |
24.542,60 23.928,00 |
23.928,00 | 23.950,70 |
0 -2,06% |
-2,06% |
| 18.09.2020 |
24.381,10 24.455,40 |
24.501,20 24.295,00 |
24.295,00 | 24.455,40 |
0 0,47% |
0,47% |
| 17.09.2020 |
24.676,40 24.340,80 |
24.713,80 24.250,90 |
24.250,90 | 24.340,80 |
0 -1,56% |
-1,56% |
| 16.09.2020 |
24.824,00 24.725,60 |
24.829,90 24.635,20 |
24.635,20 | 24.725,60 |
0 -0,03% |
-0,03% |
| 15.09.2020 |
24.621,70 24.732,80 |
24.826,90 24.621,70 |
24.621,70 | 24.732,80 |
0 0,38% |
0,38% |
| 14.09.2020 |
24.569,00 24.640,30 |
24.750,90 24.556,50 |
24.556,50 | 24.640,30 |
0 0,56% |
0,56% |
| 11.09.2020 |
24.352,60 24.503,30 |
24.572,70 24.293,00 |
24.293,00 | 24.503,30 |
0 0,78% |
0,78% |
| 10.09.2020 |
24.584,90 24.313,50 |
24.615,60 24.293,20 |
24.293,20 | 24.313,50 |
0 -0,64% |
-0,64% |
| 09.09.2020 |
24.295,40 24.468,90 |
24.520,90 24.213,40 |
24.213,40 | 24.468,90 |
0 -0,63% |
-0,63% |
| 08.09.2020 |
24.785,30 24.624,30 |
24.785,30 24.341,30 |
24.341,30 | 24.624,30 |
0 0,14% |
0,14% |
| 07.09.2020 |
24.621,00 24.589,70 |
24.908,30 24.475,60 |
24.475,60 | 24.589,70 |
0 -0,43% |
-0,43% |
| 04.09.2020 |
24.668,80 24.695,40 |
24.814,00 24.488,60 |
24.488,60 | 24.695,40 |
0 -1,25% |
-1,25% |
| 03.09.2020 |
25.027,00 25.007,60 |
25.216,00 24.854,60 |
24.854,60 | 25.007,60 |
0 -0,45% |
-0,45% |
| 02.09.2020 |
25.239,90 25.120,10 |
25.239,90 24.931,20 |
24.931,20 | 25.120,10 |
0 -0,26% |
-0,26% |
| 01.09.2020 |
25.085,70 25.184,80 |
25.254,10 24.995,40 |
24.995,40 | 25.184,80 |
0 0,03% |
0,03% |
| 31.08.2020 |
25.732,50 25.177,10 |
25.847,10 25.177,10 |
25.177,10 | 25.177,10 |
0 -0,96% |
-0,96% |
| 28.08.2020 |
25.330,80 25.422,10 |
25.749,40 25.258,20 |
25.258,20 | 25.422,10 |
0 0,56% |
0,56% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 417 
|
||||||
Hang Seng Monats-Schlusskurse 2020
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
28.189,80 26.312,60 |
29.056,42 26.312,63 |
26.312,63 | 26.312,60 | -6,66% |
| Februar |
26.312,60 26.129,90 |
27.959,60 26.129,93 |
26.129,93 | 26.129,90 | -0,69% |
| März |
26.129,90 23.603,50 |
26.767,87 21.696,13 |
21.696,13 | 23.603,50 | -9,67% |
| April |
23.603,50 24.643,60 |
24.643,59 23.085,79 |
23.085,79 | 24.643,60 | 4,41% |
| Mai |
24.643,60 22.961,50 |
24.602,06 22.930,14 |
22.930,14 | 22.961,50 | -6,83% |
| Juni |
22.961,50 24.427,20 |
25.057,22 22.961,50 |
22.961,50 | 24.427,20 | 6,38% |
| Juli |
24.427,20 24.595,30 |
26.339,16 24.427,20 |
24.427,20 | 24.595,30 | 0,69% |
| August |
24.595,30 25.177,10 |
25.551,58 24.377,43 |
24.377,43 | 25.177,10 | 2,37% |
| September |
25.177,10 23.311,10 |
25.184,85 23.311,07 |
23.311,07 | 23.311,10 | -7,41% |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | |||||
Hang Seng Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2020 |
28.189,80 23.311,10 |
29.056,42 21.696,13 |
21.696,13 | 23.311,10 | -17,31% |
| 2019 |
25.845,70 28.189,80 |
30.157,49 25.064,40 |
25.064,40 | 28.189,80 | 9,07% |
| 2018 |
29.919,20 25.845,70 |
33.154,10 24.585,50 |
24.585,50 | 25.845,70 | -13,62% |
| 2017 |
22.000,60 29.919,20 |
30.003,50 22.000,60 |
22.000,60 | 29.919,20 | 35,99% |
| 2016 |
21.914,40 22.000,60 |
24.099,70 18.319,60 |
18.319,60 | 22.000,60 | 0,39% |
| 2015 |
23.605,00 21.914,40 |
28.442,80 20.556,60 |
20.556,60 | 21.914,40 | -7,16% |
| 2014 |
23.306,40 23.605,00 |
25.317,90 21.182,20 |
21.182,20 | 23.605,00 | 1,28% |
| 2013 |
22.656,90 23.306,40 |
24.038,60 19.814,00 |
19.814,00 | 23.306,40 | 2,87% |
| 2012 |
18.434,40 22.656,90 |
22.666,60 18.185,60 |
18.185,60 | 22.656,90 | 22,91% |
| 2011 |
23.035,40 18.434,40 |
24.419,60 16.250,30 |
16.250,30 | 18.434,40 | -19,97% |
| 2010 |
21.872,50 23.035,40 |
24.964,40 18.985,50 |
18.985,50 | 23.035,40 | 5,32% |
| 2009 |
14.387,50 21.872,50 |
22.944,00 11.344,60 |
11.344,60 | 21.872,50 | 52,02% |
| 2008 |
27.812,70 14.387,50 |
27.615,80 11.015,80 |
11.015,80 | 14.387,50 | -48,27% |
| 2007 |
19.970,90 27.812,70 |
31.683,60 18.659,20 |
18.659,20 | 27.812,70 | 39,27% |
| 2006 |
14.876,40 19.970,90 |
19.999,40 14.876,40 |
14.876,40 | 19.970,90 | 34,25% |
| 2005 |
14.230,10 14.876,40 |
15.466,10 13.355,20 |
13.355,20 | 14.876,40 | 4,54% |
| 2004 |
12.575,90 14.230,10 |
14.266,40 10.967,70 |
10.967,70 | 14.230,10 | 13,15% |
| 2003 |
9.272,33 12.575,90 |
12.594,40 8.409,01 |
8.409,01 | 12.575,90 | 35,63% |
| 2002 |
11.397,20 9.272,33 |
11.974,60 8.858,69 |
8.858,69 | 9.272,33 | -18,64% |
| 2001 |
15.095,50 11.397,20 |
16.164,00 0,00 |
0,00 | 11.397,20 | -24,50% |
| 2000 |
16.962,10 15.095,50 |
18.301,70 13.722,70 |
13.722,70 | 15.095,50 | -11,00% |
| 1999 |
10.048,60 16.962,10 |
16.962,10 9.076,33 |
9.076,33 | 16.962,10 | 68,80% |
| 1998 |
10.722,80 10.048,60 |
11.810,60 6.660,42 |
6.660,42 | 10.048,60 | -6,29% |
| 1997 |
13.451,50 10.722,80 |
16.673,30 9.059,90 |
9.059,90 | 10.722,80 | -20,29% |
| 1996 |
10.073,40 13.451,50 |
13.531,00 10.073,40 |
10.073,40 | 13.451,50 | 33,53% |
| 1995 |
8.191,00 10.073,40 |
10.073,40 6.967,90 |
6.967,90 | 10.073,40 | 22,98% |
| 1994 |
11.888,40 8.191,00 |
12.201,10 7.707,80 |
7.707,80 | 8.191,00 | -31,10% |
| 1993 |
5.512,40 11.888,40 |
11.888,40 5.437,80 |
5.437,80 | 11.888,40 | 115,67% |
| 1992 |
4.297,30 5.512,40 |
6.447,10 4.297,30 |
4.297,30 | 5.512,40 | 28,28% |
| 1991 |
3.024,00 4.297,30 |
4.297,30 2.984,00 |
2.984,00 | 4.297,30 | 42,11% |
| 1990 |
2.836,60 3.024,00 |
3.559,00 2.736,60 |
2.736,60 | 3.024,00 | 6,61% |
| 1989 |
2.687,40 2.836,60 |
3.309,60 2.093,60 |
2.093,60 | 2.836,60 | 5,55% |
| 1988 |
2.302,80 2.687,40 |
2.772,50 2.223,00 |
2.223,00 | 2.687,40 | 16,70% |
| 1987 |
2.568,30 2.302,80 |
3.949,70 1.894,90 |
1.894,90 | 2.302,80 | -10,34% |
| 1986 |
2.568,30 2.568,30 |
2.568,30 2.568,30 |
2.568,30 | 2.568,30 | 0,00% |
- Services
Der Strategiefonds für den Ruhestand. Info
Der Aktienfonds für den Vermögensaufbau. Info.
BCDI® - Der einzigartige Aktien-Index.
Info
Jetzt aktuelle Ausgabe downloaden.
Info
Deutschlands großer Börsen-
Newsletter. Hier kostenlos eintragen
Newsletter. Hier kostenlos eintragen
Jetzt kostenlos
registrieren. Info
registrieren. Info
Tolle Geschenke
für Börsianer. zum Shop
für Börsianer. zum Shop
Die Index-Alternative für die USA!
Jetzt kaufen! Info
Jetzt kaufen! Info
-
BCDI
159,640,23%
-
BCDI USA
1.1961,05%
-
boerse.de-Aktienfonds
114,681,31%
-
boerse.de-Weltfonds
98,001,68%
-
Dax
12.569-0,30%
-
BCDI Deutschland
1.0380,90%
-
Dow Jones
27.1771,31%
bl.78
© 1994-2020 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr