Hang Seng Index (HSI.INDX) — Kurshistorie
Stand 2026-09-09 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-09 | 25328.13 | 25335.52 | 25161.67 | 25257.72 | -0.23% | 0 |
| 2026-09-08 | 25252.07 | 25394.60 | 25225.69 | 25317.18 | -0.38% | 2,637,000,000 |
| 2026-09-07 | 25652.97 | 25664.98 | 25362.98 | 25413.12 | -0.93% | 2,421,900,000 |
| 2026-09-04 | 25515.74 | 25791.38 | 25515.74 | 25650.87 | +1.74% | 3,576,700,000 |
| 2026-09-03 | 25482.56 | 25538.15 | 25160.38 | 25213.31 | -0.39% | 2,741,100,000 |
| 2026-09-02 | 25280.82 | 25311.21 | 25008.87 | 25311.21 | -0.07% | 2,694,700,000 |
| 2026-09-01 | 25415.72 | 25478.98 | 25240.20 | 25329.73 | -0.93% | 3,078,700,000 |
| 2026-08-31 | 25420.63 | 25566.99 | 25290.69 | 25566.99 | -0.07% | 5,115,100,000 |
| 2026-08-28 | 25410.46 | 25699.09 | 25410.46 | 25584.79 | +0.07% | 2,533,545,627 |
| 2026-08-27 | 25774.87 | 25792.01 | 25500.96 | 25565.74 | -0.34% | 2,621,351,559 |
| 2026-08-26 | 25635.24 | 25800.22 | 25615.94 | 25652.97 | +0.56% | 3,001,700,000 |
| 2026-08-25 | 25634.22 | 25676.77 | 25403.44 | 25511.10 | -0.02% | 2,916,100,000 |
| 2026-08-24 | 25780.12 | 25780.12 | 25430.94 | 25517.33 | -1.89% | 3,664,500,000 |
| 2026-08-21 | 25807.61 | 26009.46 | 25807.61 | 26009.46 | +1.21% | 3,350,123,062 |
| 2026-08-20 | 25779.08 | 25842.91 | 25632.39 | 25698.49 | +0.80% | 3,776,958,058 |
| 2026-08-19 | 25346.90 | 25537.19 | 25315.32 | 25495.07 | +0.09% | 3,462,727,431 |
| 2026-08-18 | 25368.87 | 25518.03 | 25240.62 | 25471.15 | +0.07% | 2,716,900,000 |
| 2026-08-17 | 25303.41 | 25578.27 | 25303.41 | 25453.23 | +1.34% | 2,190,500,000 |
| 2026-08-14 | 25219.15 | 25311.86 | 25089.14 | 25116.85 | -1.10% | 2,526,176,523 |
| 2026-08-13 | 25288.07 | 25519.39 | 25288.07 | 25396.51 | -0.17% | 2,868,700,000 |
| 2026-08-12 | 25498.39 | 25498.39 | 25323.33 | 25440.17 | -0.83% | 2,380,441,254 |
| 2026-08-11 | 25998.59 | 26060.32 | 25647.66 | 25652.82 | -1.10% | 2,336,000,000 |
| 2026-08-10 | 25805.18 | 25957.75 | 25720.46 | 25937.49 | +1.05% | 2,409,300,000 |
| 2026-08-07 | 25526.65 | 25669.52 | 25393.13 | 25668.03 | +0.54% | 2,757,400,000 |
| 2026-08-06 | 25667.14 | 25667.14 | 25389.42 | 25530.28 | -1.49% | 2,855,033,269 |
| 2026-08-05 | 25890.99 | 25973.94 | 25729.86 | 25915.82 | +0.24% | 2,917,300,000 |
| 2026-08-04 | 26090.98 | 26187.57 | 25768.04 | 25852.92 | -0.60% | 2,918,600,000 |
| 2026-08-03 | 25987.31 | 26133.88 | 25811.74 | 26009.40 | +0.48% | 2,923,000,000 |
| 2026-07-31 | 25837.72 | 25917.20 | 25622.92 | 25884.43 | +0.10% | 3,585,400,000 |
| 2026-07-30 | 25875.83 | 25971.63 | 25657.33 | 25858.88 | +0.20% | 3,743,791,650 |
| 2026-07-29 | 25487.16 | 25808.93 | 25487.16 | 25807.92 | +1.96% | 3,870,400,000 |
| 2026-07-28 | 25271.95 | 25440.68 | 25069.85 | 25310.85 | +0.41% | 3,084,100,000 |
| 2026-07-27 | 24993.77 | 25276.96 | 24938.34 | 25207.18 | +0.98% | 2,630,100,000 |
| 2026-07-24 | 24932.50 | 25031.34 | 24812.50 | 24963.23 | -0.98% | 2,473,400,000 |
| 2026-07-23 | 24966.53 | 25267.39 | 24876.83 | 25210.81 | +1.28% | 2,700,200,000 |
| 2026-07-22 | 24978.90 | 25040.27 | 24802.06 | 24892.66 | -0.95% | 3,032,900,000 |
| 2026-07-21 | 25150.54 | 25253.65 | 24991.39 | 25132.29 | -0.04% | 2,894,600,000 |
| 2026-07-20 | 24835.03 | 25155.55 | 24756.36 | 25143.05 | +2.36% | 3,338,100,000 |
| 2026-07-17 | 25022.54 | 25166.56 | 24332.51 | 24562.24 | -1.78% | 3,747,400,000 |
| 2026-07-16 | 24825.02 | 25221.44 | 24825.02 | 25008.60 | +1.33% | 3,436,100,000 |
| 2026-07-15 | 24551.34 | 24774.84 | 24449.53 | 24681.10 | +1.40% | 3,246,900,000 |
| 2026-07-14 | 24181.52 | 24436.58 | 23902.05 | 24340.73 | +0.52% | 3,571,389,854 |
| 2026-07-13 | 24157.65 | 24449.77 | 24095.73 | 24213.72 | +0.16% | 2,991,291,318 |
| 2026-07-10 | 24213.44 | 24499.63 | 24064.62 | 24175.12 | +0.60% | 3,340,800,000 |
| 2026-07-09 | 24181.34 | 24353.76 | 23917.32 | 24030.18 | -0.70% | 3,666,200,000 |
| 2026-07-08 | 23541.22 | 24310.92 | 23541.22 | 24199.46 | +2.99% | 4,447,700,000 |
| 2026-07-07 | 23568.49 | 23820.92 | 23398.27 | 23496.89 | -0.51% | 3,693,000,000 |
| 2026-07-06 | 23404.61 | 23686.56 | 23229.38 | 23616.32 | +1.14% | 3,396,900,000 |
| 2026-07-03 | 23240.85 | 23516.70 | 23226.20 | 23350.03 | +1.28% | 3,394,555,820 |
| 2026-07-02 | 23071.43 | 23335.92 | 22953.70 | 23055.03 | +0.76% | 4,144,508,780 |
| 2026-06-30 | 23007.87 | 23086.85 | 22685.14 | 22881.02 | -0.63% | 4,494,700,000 |
| 2026-06-29 | 22827.65 | 23183.17 | 22783.64 | 23026.68 | +1.57% | 3,457,600,000 |
| 2026-06-26 | 22952.09 | 22962.46 | 22518.00 | 22671.86 | -1.76% | 4,194,500,000 |
| 2026-06-25 | 23388.50 | 23388.50 | 22978.59 | 23076.91 | -1.43% | 4,265,700,000 |
| 2026-06-24 | 23420.70 | 23565.65 | 23248.87 | 23412.18 | +0.33% | 3,460,100,000 |
| 2026-06-23 | 23800.02 | 23825.81 | 23252.13 | 23336.28 | -1.82% | 3,689,239,933 |
| 2026-06-22 | 23811.76 | 23863.71 | 23444.86 | 23768.52 | -0.65% | 4,050,276,384 |
| 2026-06-18 | 24145.19 | 24163.25 | 23749.99 | 23924.81 | -1.59% | 4,835,300,000 |
| 2026-06-17 | 24495.85 | 24560.19 | 24254.07 | 24312.16 | -0.74% | 3,055,000,000 |
| 2026-06-16 | 24826.19 | 24844.98 | 24378.69 | 24493.95 | -1.40% | 3,145,212,161 |
| 2026-06-15 | 25001.42 | 25047.90 | 24796.30 | 24842.67 | +0.50% | 3,636,245,503 |
| 2026-06-12 | 24501.50 | 24771.61 | 24445.51 | 24718.10 | +1.93% | 3,751,859,470 |
| 2026-06-11 | 24380.02 | 24492.71 | 23999.67 | 24249.29 | -0.65% | 3,420,800,000 |
| 2026-06-10 | 24442.52 | 24505.96 | 24207.03 | 24407.96 | -0.64% | 3,942,300,000 |
| 2026-06-09 | 24551.93 | 24740.65 | 24486.39 | 24565.90 | -0.37% | 3,359,000,000 |
| 2026-06-08 | 24582.91 | 24837.98 | 24458.54 | 24657.06 | -1.22% | 3,806,700,000 |
| 2026-06-05 | 25186.12 | 25216.18 | 24928.14 | 24961.95 | -1.15% | 3,574,800,000 |
| 2026-06-04 | 25465.30 | 25499.09 | 25188.02 | 25253.40 | -1.48% | 2,783,000,000 |
| 2026-06-03 | 25953.01 | 25953.01 | 25569.45 | 25633.21 | -1.56% | 3,174,800,000 |
| 2026-06-02 | 25395.07 | 26045.07 | 25394.64 | 26038.32 | +2.52% | 3,751,300,000 |
| 2026-06-01 | 25180.05 | 25486.76 | 25174.30 | 25398.18 | +0.86% | 3,703,000,000 |
| 2026-05-29 | 25161.52 | 25313.33 | 25055.80 | 25182.39 | +0.70% | 6,766,100,000 |
| 2026-05-28 | 25230.58 | 25230.58 | 24727.26 | 25006.16 | -1.27% | 4,237,027,083 |
| 2026-05-27 | 25608.78 | 25638.41 | 25258.03 | 25328.23 | -1.06% | 3,717,089,697 |
| 2026-05-26 | 25622.36 | 25768.38 | 25431.17 | 25599.45 | -0.03% | 4,082,808,741 |
| 2026-05-22 | 25641.80 | 25732.36 | 25483.24 | 25606.03 | +0.86% | 3,280,800,000 |
| 2026-05-21 | 25833.24 | 25833.71 | 25341.73 | 25386.52 | -1.03% | 3,027,700,000 |
| 2026-05-20 | 25709.62 | 25713.53 | 25555.06 | 25651.12 | -0.57% | 2,859,500,000 |
| 2026-05-19 | 25693.37 | 25845.46 | 25671.12 | 25797.85 | +0.48% | 3,100,100,000 |
| 2026-05-18 | 25838.96 | 25838.96 | 25505.71 | 25675.18 | -1.11% | 3,017,100,000 |
| 2026-05-15 | 26391.02 | 26391.02 | 25847.15 | 25962.73 | -1.62% | 3,259,923,737 |
| 2026-05-14 | 26836.66 | 26844.80 | 26366.86 | 26389.04 | +0.00% | 3,124,300,000 |
| 2026-05-13 | 26369.99 | 26458.90 | 26220.12 | 26388.44 | +0.15% | 2,820,400,000 |
| 2026-05-12 | 26497.03 | 26592.37 | 26328.84 | 26347.91 | -0.22% | 3,082,300,000 |
| 2026-05-11 | 26310.87 | 26427.14 | 26219.26 | 26406.84 | +0.05% | 3,079,500,000 |
| 2026-05-08 | 26359.79 | 26470.49 | 26274.80 | 26393.71 | -0.87% | 3,061,248,855 |
| 2026-05-07 | 26531.35 | 26669.26 | 26518.79 | 26626.28 | +1.57% | 3,989,039,030 |
| 2026-05-06 | 26029.65 | 26213.78 | 25877.82 | 26213.78 | +1.22% | 3,544,300,000 |
| 2026-05-05 | 25945.75 | 25945.75 | 25690.36 | 25898.61 | -0.76% | 1,482,000,000 |
| 2026-05-04 | 26138.34 | 26326.44 | 26091.86 | 26095.88 | +1.24% | 1,811,100,000 |
| 2026-04-30 | 26008.32 | 26072.24 | 25734.16 | 25776.53 | -1.28% | 4,129,700,000 |
| 2026-04-29 | 25842.63 | 26132.94 | 25811.46 | 26111.84 | +1.68% | 3,783,234,581 |
| 2026-04-28 | 25814.37 | 25896.66 | 25609.61 | 25679.78 | -0.95% | 3,263,600,000 |
| 2026-04-27 | 25976.97 | 26086.02 | 25858.24 | 25925.65 | -0.20% | 2,601,400,000 |
| 2026-04-24 | 25733.61 | 26004.59 | 25639.26 | 25978.07 | +0.24% | 2,885,800,000 |
| 2026-04-23 | 26098.81 | 26115.07 | 25840.55 | 25915.20 | -0.95% | 2,607,800,000 |
| 2026-04-22 | 26303.60 | 26303.60 | 26073.45 | 26163.24 | -1.22% | 2,562,100,000 |
| 2026-04-21 | 26442.29 | 26529.49 | 26342.02 | 26487.48 | +0.48% | 2,460,000,000 |
| 2026-04-20 | 26204.61 | 26411.69 | 26094.64 | 26361.07 | +0.77% | 2,873,200,000 |
| 2026-04-17 | 26210.97 | 26280.96 | 26015.44 | 26160.33 | -0.89% | 2,793,200,000 |
| 2026-04-16 | 26122.80 | 26403.07 | 26122.80 | 26394.26 | +1.72% | 2,805,500,000 |
| 2026-04-15 | 26168.25 | 26216.58 | 25947.32 | 25947.32 | +0.29% | 3,021,722,943 |
| 2026-04-14 | 25929.40 | 25995.09 | 25668.53 | 25872.32 | +0.82% | 2,707,053,926 |
| 2026-04-13 | 25708.64 | 25717.38 | 25508.53 | 25660.85 | -0.90% | 2,288,774,306 |
| 2026-04-10 | 25891.88 | 26073.97 | 25843.65 | 25893.54 | +0.55% | 2,572,900,000 |
| 2026-04-09 | 25756.41 | 25854.80 | 25653.63 | 25752.40 | -0.54% | 2,918,000,000 |
| 2026-04-08 | 25772.56 | 25934.18 | 25668.67 | 25893.02 | +3.09% | 4,871,300,000 |
| 2026-04-02 | 25254.49 | 25254.49 | 24901.77 | 25116.53 | -0.70% | 3,194,600,000 |
| 2026-04-01 | 25357.23 | 25429.76 | 25203.69 | 25294.03 | +2.04% | 3,857,700,000 |
| 2026-03-31 | 24818.20 | 24988.53 | 24559.57 | 24788.14 | +0.15% | 3,804,700,000 |
| 2026-03-30 | 24532.85 | 24811.86 | 24409.57 | 24750.79 | -0.81% | 4,149,100,000 |
| 2026-03-27 | 24768.66 | 25095.57 | 24712.92 | 24951.88 | +0.38% | 3,409,200,000 |
| 2026-03-26 | 25267.16 | 25278.03 | 24793.10 | 24856.43 | -1.89% | 3,973,700,000 |
| 2026-03-25 | 25280.52 | 25390.30 | 25015.20 | 25335.95 | +1.09% | 4,574,689,650 |
| 2026-03-24 | 24759.82 | 25077.09 | 24555.50 | 25063.71 | +2.79% | 3,890,700,000 |
| 2026-03-23 | 24789.14 | 24789.14 | 24203.54 | 24382.47 | -3.54% | 5,094,400,000 |
| 2026-03-20 | 25337.28 | 25563.88 | 25121.46 | 25277.32 | -0.88% | 4,602,500,000 |
| 2026-03-19 | 25550.56 | 25737.83 | 25449.06 | 25500.58 | -2.02% | 3,552,300,000 |
| 2026-03-18 | 25923.03 | 26117.95 | 25791.82 | 26025.42 | +0.61% | 2,536,000,000 |
| 2026-03-17 | 25938.43 | 26250.14 | 25844.95 | 25868.54 | +0.13% | 2,901,400,000 |
| 2026-03-16 | 25436.27 | 25856.73 | 25317.81 | 25834.02 | +1.45% | 3,018,100,000 |
| 2026-03-13 | 25583.55 | 25697.17 | 25419.87 | 25465.60 | -0.98% | 2,786,054,940 |
| 2026-03-12 | 25719.47 | 25932.58 | 25521.15 | 25716.76 | -0.70% | 3,046,477,658 |
| 2026-03-11 | 26112.08 | 26149.64 | 25819.10 | 25898.76 | -0.24% | 3,144,759,527 |
| 2026-03-10 | 25740.29 | 25959.90 | 25611.79 | 25959.90 | +2.17% | 3,518,576,846 |
| 2026-03-09 | 25075.74 | 25442.62 | 24906.00 | 25408.46 | -1.35% | 5,300,765,097 |
| 2026-03-06 | 25358.56 | 25806.72 | 25267.63 | 25757.29 | +1.72% | 3,669,800,000 |
| 2026-03-05 | 25583.65 | 25736.60 | 25236.68 | 25321.34 | +0.28% | 3,484,200,000 |
| 2026-03-04 | 25469.34 | 25470.05 | 24958.43 | 25249.48 | -2.01% | 4,703,700,000 |
| 2026-03-03 | 26190.24 | 26218.93 | 25727.00 | 25768.08 | -1.12% | 4,705,200,000 |
| 2026-03-02 | 26305.58 | 26403.85 | 25882.95 | 26059.85 | -2.14% | 4,593,500,000 |
| 2026-02-27 | 26447.05 | 26701.50 | 26375.70 | 26630.54 | +0.95% | 3,294,400,000 |
| 2026-02-26 | 27019.74 | 27024.07 | 26373.01 | 26381.02 | -1.44% | 2,901,200,000 |
| 2026-02-25 | 26745.20 | 26870.03 | 26632.53 | 26765.72 | +0.66% | 2,499,400,000 |
| 2026-02-24 | 26913.68 | 26913.68 | 26480.86 | 26590.32 | -1.82% | 2,683,800,000 |
| 2026-02-23 | 26798.97 | 27156.28 | 26798.97 | 27081.91 | +2.53% | 1,816,400,000 |
| 2026-02-20 | 26657.84 | 26694.34 | 26356.96 | 26413.35 | -1.10% | 1,694,800,000 |
| 2026-02-16 | 26501.20 | 26734.41 | 26382.41 | 26705.94 | +0.52% | 808,500,000 |
| 2026-02-13 | 26640.16 | 26774.44 | 26444.46 | 26567.12 | -1.72% | 2,489,000,000 |
| 2026-02-12 | 27210.56 | 27215.63 | 26932.56 | 27032.54 | -0.86% | 2,668,800,000 |
| 2026-02-11 | 27246.18 | 27325.98 | 27133.77 | 27266.38 | +0.31% | 2,403,700,000 |
| 2026-02-10 | 27202.96 | 27397.65 | 27104.82 | 27183.15 | +0.58% | 2,554,300,000 |
| 2026-02-09 | 26982.49 | 27111.54 | 26879.10 | 27027.16 | +1.76% | 2,734,500,000 |
| 2026-02-06 | 26354.34 | 26710.34 | 26295.03 | 26559.95 | -1.21% | 2,913,300,000 |
| 2026-02-05 | 26627.95 | 26919.39 | 26410.77 | 26885.24 | +0.14% | 3,189,800,000 |
| 2026-02-04 | 26797.05 | 27004.22 | 26593.18 | 26847.32 | +0.05% | 2,984,800,000 |
| 2026-02-03 | 26995.76 | 27126.48 | 26431.80 | 26834.77 | +0.22% | 3,425,200,000 |
| 2026-02-02 | 27097.34 | 27100.09 | 26507.62 | 26775.57 | -2.23% | 4,835,000,000 |
| 2026-01-30 | 27785.98 | 27887.24 | 27384.02 | 27387.11 | -2.08% | 4,427,500,000 |
| 2026-01-29 | 27627.11 | 28056.10 | 27611.90 | 27968.09 | +0.51% | 4,396,400,000 |
| 2026-01-28 | 27325.89 | 27826.91 | 27258.10 | 27826.91 | +2.58% | 5,050,200,000 |
| 2026-01-27 | 26863.15 | 27188.90 | 26829.71 | 27126.95 | +1.35% | 3,063,161,579 |
| 2026-01-26 | 26844.04 | 26911.44 | 26619.83 | 26765.52 | +0.06% | 2,926,469,317 |
| 2026-01-23 | 26861.36 | 26895.94 | 26689.73 | 26749.51 | +0.45% | 2,803,500,000 |
| 2026-01-22 | 26750.51 | 26779.22 | 26499.14 | 26629.96 | +0.17% | 2,990,900,000 |
| 2026-01-21 | 26397.04 | 26692.78 | 26397.04 | 26585.06 | +0.37% | 2,998,700,000 |
| 2026-01-20 | 26544.90 | 26638.55 | 26363.86 | 26487.51 | -0.29% | 2,770,800,000 |
| 2026-01-19 | 26641.60 | 26715.58 | 26533.67 | 26563.90 | -1.05% | 2,742,400,000 |
| 2026-01-16 | 27094.85 | 27176.31 | 26741.54 | 26844.96 | -0.29% | 3,365,900,000 |
| 2026-01-15 | 26972.36 | 27206.84 | 26808.35 | 26923.62 | -0.28% | 3,573,700,000 |
| 2026-01-14 | 26971.97 | 27097.72 | 26780.27 | 26999.81 | +0.56% | 4,849,600,000 |
| 2026-01-13 | 26958.52 | 27143.66 | 26729.54 | 26848.47 | +0.90% | 3,691,700,000 |
| 2026-01-12 | 26376.84 | 26608.48 | 26187.76 | 26608.48 | +1.44% | 3,599,600,000 |
| 2026-01-09 | 26272.54 | 26299.32 | 26114.41 | 26231.79 | +0.32% | 3,241,700,000 |
| 2026-01-08 | 26302.78 | 26305.69 | 25960.34 | 26149.31 | -1.17% | 3,243,300,000 |
| 2026-01-07 | 26601.83 | 26616.94 | 26313.51 | 26458.95 | -0.94% | 3,645,255,953 |
| 2026-01-06 | 26502.40 | 26858.13 | 26498.36 | 26710.45 | +1.38% | 3,800,900,000 |
| 2026-01-05 | 26361.44 | 26445.50 | 26256.00 | 26347.24 | +0.03% | 3,692,200,000 |
| 2026-01-02 | 25717.42 | 26345.63 | 25717.42 | 26338.47 | +2.76% | 1,489,700,000 |
| 2025-12-31 | 25801.49 | 25808.52 | 25554.31 | 25630.54 | -0.87% | 1,651,000,000 |
| 2025-12-30 | 25636.40 | 25930.22 | 25611.23 | 25854.60 | +0.86% | 3,138,100,000 |
| 2025-12-29 | 25928.89 | 26082.94 | 25630.75 | 25635.23 | -0.71% | 2,931,600,000 |
| 2025-12-24 | 25780.09 | 25890.87 | 25772.87 | 25818.93 | +0.17% | 1,236,300,000 |
| 2025-12-23 | 25875.85 | 25927.66 | 25726.45 | 25774.14 | -0.11% | 2,240,900,000 |
| 2025-12-22 | 25795.94 | 25859.61 | 25671.33 | 25801.77 | +0.43% | 2,362,100,000 |
| 2025-12-19 | 25634.22 | 25747.01 | 25545.92 | 25690.53 | +0.75% | 3,358,000,000 |
| 2025-12-18 | 25330.83 | 25511.84 | 25261.38 | 25498.13 | +0.12% | 2,613,500,000 |
| 2025-12-17 | 25243.59 | 25494.94 | 25168.19 | 25468.78 | +0.92% | 2,471,900,000 |
| 2025-12-16 | 25547.92 | 25547.92 | 25086.54 | 25235.41 | -1.54% | 2,917,700,000 |
| 2025-12-15 | 25718.14 | 25824.44 | 25609.28 | 25628.88 | -1.34% | 2,803,200,000 |
| 2025-12-12 | 25761.41 | 26006.47 | 25697.43 | 25976.79 | +1.75% | 3,219,500,000 |
| 2025-12-11 | 25710.61 | 25801.34 | 25471.50 | 25530.51 | -0.04% | 2,352,600,000 |
| 2025-12-10 | 25435.49 | 25540.78 | 25257.61 | 25540.78 | +0.42% | 2,729,900,000 |
| 2025-12-09 | 25780.97 | 25820.31 | 25386.58 | 25434.23 | -1.29% | 2,858,700,000 |
| 2025-12-08 | 26067.86 | 26151.46 | 25755.01 | 25765.36 | -1.23% | 2,923,100,000 |
| 2025-12-05 | 25833.11 | 26131.61 | 25758.17 | 26085.08 | +0.58% | 2,973,100,000 |
| 2025-12-04 | 25804.01 | 25990.73 | 25649.30 | 25935.90 | +0.68% | 2,169,200,000 |
| 2025-12-03 | 25980.89 | 25996.88 | 25724.82 | 25760.73 | -1.28% | 2,176,600,000 |
| 2025-12-02 | 26188.55 | 26264.13 | 25989.45 | 26095.05 | +0.24% | 2,453,000,000 |
| 2025-12-01 | 25945.87 | 26179.72 | 25913.98 | 26033.26 | +0.67% | 2,318,600,000 |
| 2025-11-28 | 26011.06 | 26011.06 | 25807.55 | 25858.89 | -0.34% | 1,961,600,000 |
| 2025-11-27 | 25945.54 | 26123.69 | 25822.66 | 25945.93 | +0.07% | 2,682,700,000 |
| 2025-11-26 | 26046.74 | 26136.27 | 25907.06 | 25928.08 | +0.13% | 2,564,700,000 |
| 2025-11-25 | 25948.90 | 26069.22 | 25740.54 | 25894.55 | +0.69% | 2,962,100,000 |
| 2025-11-24 | 25452.87 | 25770.45 | 25369.29 | 25716.50 | +1.97% | 4,422,700,000 |
| 2025-11-21 | 25460.42 | 25483.67 | 25178.63 | 25220.02 | -2.38% | 3,957,900,000 |
| 2025-11-20 | 25999.78 | 26046.76 | 25692.13 | 25835.57 | +0.02% | 2,979,200,000 |
| 2025-11-19 | 25954.23 | 26045.37 | 25742.07 | 25830.65 | -0.38% | 2,886,700,000 |
| 2025-11-18 | 26172.27 | 26188.82 | 25821.84 | 25930.03 | -1.72% | 3,514,100,000 |
| 2025-11-17 | 26441.70 | 26531.80 | 26252.36 | 26384.28 | -0.71% | 2,521,100,000 |
| 2025-11-14 | 26660.31 | 26881.88 | 26535.42 | 26572.46 | -1.85% | 2,809,900,000 |
| 2025-11-13 | 26779.48 | 27188.81 | 26733.21 | 27073.03 | +0.56% | 3,285,700,000 |
| 2025-11-12 | 26754.93 | 27016.40 | 26739.09 | 26922.73 | +0.85% | 3,437,300,000 |
| 2025-11-11 | 26748.09 | 26788.43 | 26511.25 | 26696.41 | +0.18% | 2,417,600,000 |
| 2025-11-10 | 26319.40 | 26668.89 | 26302.93 | 26649.06 | +1.55% | 3,124,500,000 |
| 2025-11-07 | 26350.74 | 26371.46 | 26167.23 | 26241.83 | -0.92% | 2,695,900,000 |
| 2025-11-06 | 26061.58 | 26490.71 | 26061.58 | 26485.90 | +2.12% | 2,705,200,000 |
| 2025-11-05 | 25701.63 | 25980.90 | 25496.13 | 25935.41 | -0.07% | 2,770,000,000 |
| 2025-11-04 | 26148.07 | 26291.65 | 25911.79 | 25952.40 | -0.79% | 3,421,200,000 |
| 2025-11-03 | 25999.17 | 26217.12 | 25920.27 | 26158.36 | +0.97% | 1,789,700,000 |
| 2025-10-31 | 26263.01 | 26283.96 | 25906.65 | 25906.65 | -1.43% | 3,378,200,000 |
| 2025-10-30 | 26545.92 | 26588.89 | 26138.79 | 26282.69 | -0.24% | 4,318,800,000 |
| 2025-10-28 | 26508.75 | 26519.24 | 26245.33 | 26346.14 | -0.33% | 2,857,300,000 |
| 2025-10-27 | 26495.97 | 26495.97 | 26319.22 | 26433.70 | +1.05% | 3,164,600,000 |
| 2025-10-24 | 26177.11 | 26239.96 | 26063.99 | 26160.15 | +0.74% | 2,592,100,000 |
| 2025-10-23 | 25718.53 | 26080.84 | 25591.66 | 25967.98 | +0.72% | 3,104,000,000 |
| 2025-10-22 | 25897.62 | 25947.88 | 25653.75 | 25781.77 | -0.94% | 2,830,300,000 |
| 2025-10-21 | 26160.24 | 26367.35 | 26017.72 | 26027.55 | +0.65% | 3,065,000,000 |
| 2025-10-20 | 25884.46 | 25912.77 | 25710.61 | 25858.83 | +2.42% | 2,901,600,000 |
| 2025-10-17 | 25851.94 | 25859.82 | 25145.34 | 25247.10 | -2.48% | 4,008,400,000 |
| 2025-10-16 | 25890.01 | 26062.80 | 25687.32 | 25888.51 | -0.09% | 3,380,900,000 |
| 2025-10-15 | 25714.89 | 25982.21 | 25593.45 | 25910.60 | +1.84% | 3,503,900,000 |
| 2025-10-14 | 25969.21 | 26102.68 | 25331.64 | 25441.35 | -1.73% | 4,753,200,000 |
| 2025-10-13 | 25634.00 | 25895.62 | 25336.09 | 25889.48 | -1.52% | 5,172,800,000 |
| 2025-10-10 | 26523.89 | 26558.87 | 26247.04 | 26290.32 | -1.73% | 3,432,000,000 |
| 2025-10-09 | 26862.03 | 26978.41 | 26480.58 | 26752.59 | -0.29% | 4,013,900,000 |
| 2025-10-08 | 26900.64 | 26906.20 | 26517.45 | 26829.46 | -0.48% | 2,105,700,000 |
| 2025-10-06 | 27003.92 | 27145.17 | 26873.34 | 26957.77 | -0.67% | 1,131,600,000 |
| 2025-10-03 | 27221.46 | 27262.00 | 26972.71 | 27140.92 | -0.54% | 1,392,000,000 |
| 2025-10-02 | 26918.30 | 27381.84 | 26918.30 | 27287.12 | +1.61% | 2,324,600,000 |
| 2025-09-30 | 26674.16 | 26888.40 | 26558.28 | 26855.56 | +0.87% | 3,501,900,000 |
| 2025-09-29 | 26321.57 | 26687.72 | 26321.57 | 26622.88 | +1.89% | 3,502,800,000 |
| 2025-09-26 | 26272.30 | 26406.05 | 26072.93 | 26128.20 | -1.35% | 3,440,600,000 |
| 2025-09-25 | 26536.13 | 26640.53 | 26403.52 | 26484.68 | -0.13% | 3,687,000,000 |
| 2025-09-24 | 26073.69 | 26562.88 | 26057.26 | 26518.65 | +1.37% | 3,023,200,000 |
| 2025-09-23 | 26435.58 | 26454.09 | 26003.67 | 26159.12 | -0.70% | 3,124,500,000 |
| 2025-09-22 | 26459.52 | 26479.14 | 26204.01 | 26344.14 | -0.76% | 3,298,400,000 |
| 2025-09-19 | 26583.03 | 26637.64 | 26414.11 | 26545.10 | +0.00% | 4,165,900,000 |
| 2025-09-18 | 26863.69 | 27058.03 | 26322.08 | 26544.85 | -1.35% | 4,114,200,000 |
| 2025-09-17 | 26554.19 | 26936.50 | 26540.57 | 26908.39 | +1.78% | 3,700,800,000 |
| 2025-09-16 | 26536.63 | 26601.59 | 26332.21 | 26438.51 | -0.03% | 2,882,500,000 |
| 2025-09-15 | 26308.91 | 26532.75 | 26280.23 | 26446.56 | +0.22% | 2,857,700,000 |
| 2025-09-12 | 26539.44 | 26585.95 | 26329.66 | 26388.16 | +1.16% | 3,332,500,000 |
| 2025-09-11 | 25987.49 | 26241.46 | 25878.97 | 26086.32 | -0.43% | 3,992,500,000 |
| 2025-09-10 | 26042.41 | 26296.60 | 26017.50 | 26200.26 | +1.01% | 3,793,200,000 |
| 2025-09-09 | 25711.07 | 26027.94 | 25675.28 | 25938.13 | +1.19% | 3,632,700,000 |
| 2025-09-08 | 25440.01 | 25664.01 | 25387.81 | 25633.91 | +0.85% | 3,655,000,000 |
| 2025-09-05 | 25136.24 | 25471.80 | 25090.65 | 25417.98 | +1.43% | 3,739,400,000 |
| 2025-09-04 | 25489.13 | 25494.45 | 25013.26 | 25058.51 | -1.12% | 3,630,300,000 |
| 2025-09-03 | 25660.65 | 25789.99 | 25276.87 | 25343.43 | -0.60% | 3,186,200,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+6.27%). Schwächster Monat: Okt (-5.27%). Basis: 4 Jahre täglicher Daten (2023–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-09
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Hang Seng Index (HSI.INDX)?
25257.72 am 2026-09-09, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HSI.INDX?
28056.10 im Hoch und 22518.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-09.
Welches ist historisch der stärkste und der schwächste Monat von Hang Seng Index?
Historisch war der stärkste Kalendermonat von HSI.INDX der Sep (Durchschnitt +6.27%), der schwächste der Okt (Durchschnitt -5.27%) — Basis: 4 Jahre täglicher Daten (2023–2026).
Wie viele Jahre deckt die Saisonalität ab?
4 Jahre (2023–2026), berechnet aus 904 Tageskerzen im Closelook-Datenlake.