HSBC Hang Seng Tech UCITS ETF

HSTE
🏛️ Alemania →
7.43
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 6.70 6.71 6.65 6.66 0.0M
2021-12-29 6.68 6.71 6.56 6.62 0.1M
2021-12-28 6.80 6.84 6.70 6.71 0.1M
2021-12-27 6.86 6.97 6.81 6.93 0.1M
2021-12-23 6.88 6.93 6.83 6.89 0.2M
2021-12-22 6.96 6.98 6.89 6.96 0.0M
2021-12-21 6.83 6.95 6.81 6.95 0.1M
2021-12-20 6.73 6.77 6.64 6.65 0.1M
2021-12-17 6.93 6.97 6.79 6.95 0.1M
2021-12-16 7.06 7.14 7.02 7.02 0.1M
2021-12-15 7.08 7.08 6.91 6.91 0.1M
2021-12-14 7.22 7.22 7.06 7.14 0.1M
2021-12-13 7.41 7.41 7.19 7.19 0.1M
2021-12-10 7.39 7.43 7.32 7.32 0.0M
2021-12-09 7.43 7.43 7.31 7.39 0.0M
2021-12-08 7.30 7.33 7.24 7.29 0.0M
2021-12-07 7.26 7.37 7.26 7.31 0.2M
2021-12-06 7.03 7.09 6.90 7.08 0.1M
2021-12-03 7.29 7.29 6.90 7.01 0.1M
2021-12-02 7.29 7.34 7.23 7.27 0.0M
2021-12-01 7.38 7.44 7.34 7.43 0.0M
2021-11-30 7.31 7.36 7.25 7.31 0.1M
2021-11-29 7.39 7.46 7.34 7.38 0.1M
2021-11-26 7.56 7.56 7.33 7.35 0.0M
2021-11-25 7.83 7.84 7.78 7.80 0.0M
2021-11-24 7.66 7.76 7.65 7.73 0.1M
2021-11-23 7.70 7.80 7.68 7.68 0.1M
2021-11-22 7.92 7.92 7.66 7.66 0.0M
2021-11-19 7.86 7.91 7.83 7.85 0.1M
2021-11-18 7.82 7.93 7.65 7.75 0.0M
2021-11-17 8.17 8.17 8.00 8.01 0.0M
2021-11-16 8.05 8.16 8.03 8.09 0.1M
2021-11-15 7.97 8.01 7.93 7.93 0.0M
2021-11-12 7.96 7.97 7.87 7.95 0.0M
2021-11-11 7.73 7.94 7.73 7.93 0.1M
2021-11-10 7.55 7.61 7.48 7.58 0.1M
2021-11-09 7.41 7.45 7.36 7.37 0.0M
2021-11-08 7.40 7.48 7.39 7.40 0.0M
2021-11-05 7.49 7.54 7.41 7.41 0.0M
2021-11-04 7.63 7.66 7.47 7.49 0.1M
2021-11-03 7.47 7.52 7.45 7.49 0.0M
2021-11-02 7.54 7.56 7.48 7.50 0.1M
2021-11-01 7.55 7.74 7.49 7.71 0.1M
2021-10-29 7.61 7.61 7.50 7.54 0.0M
2021-10-28 7.69 7.70 7.57 7.62 0.1M
2021-10-27 7.68 7.72 7.60 7.68 0.0M
2021-10-26 7.94 7.97 7.86 7.86 0.1M
2021-10-25 8.05 8.08 7.98 8.02 0.0M
2021-10-22 7.96 8.10 7.96 8.01 0.0M
2021-10-21 7.89 7.93 7.84 7.87 0.0M
2021-10-20 7.96 8.04 7.91 7.97 0.1M
2021-10-19 7.70 7.82 7.70 7.82 0.0M
2021-10-18 7.45 7.60 7.43 7.59 0.0M
2021-10-15 7.50 7.60 7.47 7.56 0.0M
2021-10-14 7.58 7.58 7.45 7.48 0.1M
2021-10-13 7.45 7.55 7.44 7.52 0.0M
2021-10-12 7.44 7.48 7.38 7.44 0.1M
2021-10-11 7.62 7.68 7.55 7.56 0.1M
2021-10-08 7.45 7.52 7.38 7.51 0.0M
2021-10-07 7.32 7.53 7.32 7.53 0.1M
2021-10-06 7.07 7.11 6.97 7.08 0.1M
2021-10-05 7.09 7.18 7.07 7.18 0.0M
2021-10-04 7.18 7.18 6.98 7.01 0.0M
2021-10-01 7.27 7.28 7.15 7.20 0.1M
2021-09-30 7.23 7.34 7.23 7.31 0.0M
2021-09-29 7.32 7.32 7.23 7.23 0.0M
2021-09-28 7.39 7.39 7.20 7.22 0.0M
2021-09-27 7.24 7.24 7.12 7.22 0.0M
2021-09-24 7.27 7.27 7.14 7.18 0.0M
2021-09-23 7.48 7.48 7.33 7.35 0.1M
2021-09-22 7.45 7.54 7.38 7.52 0.1M
2021-09-21 7.34 7.36 7.27 7.34 0.0M
2021-09-20 7.42 7.42 7.27 7.31 0.1M
2021-09-17 7.52 7.60 7.51 7.51 0.1M
2021-09-16 7.26 7.37 7.19 7.35 0.1M
2021-09-15 7.42 7.42 7.31 7.32 0.1M
2021-09-14 7.63 7.63 7.52 7.54 0.1M
2021-09-13 7.74 7.79 7.70 7.76 0.0M
2021-09-10 7.89 7.92 7.82 7.83 0.0M
2021-09-09 7.78 7.82 7.62 7.81 0.0M
2021-09-08 8.06 8.09 7.91 7.91 0.0M
2021-09-07 8.05 8.12 8.00 8.09 0.0M
2021-09-06 7.93 7.97 7.90 7.97 0.1M
2021-09-03 7.87 7.90 7.81 7.86 0.0M
2021-09-02 8.00 8.03 7.92 7.98 0.1M
2021-09-01 7.85 7.96 7.81 7.94 0.1M
2021-08-31 7.65 7.74 7.62 7.70 0.0M
2021-08-30 7.50 7.52 7.36 7.44 0.0M
2021-08-27 7.44 7.47 7.39 7.42 0.1M
2021-08-26 7.38 7.51 7.38 7.48 0.1M
2021-08-25 7.60 7.63 7.54 7.57 0.1M
2021-08-24 7.50 7.75 7.50 7.69 0.2M
2021-08-23 7.17 7.18 7.08 7.14 0.2M
2021-08-20 7.00 7.19 6.93 7.12 0.1M
2021-08-19 7.20 7.20 7.08 7.12 0.2M
2021-08-18 7.35 7.37 7.31 7.35 0.1M
2021-08-17 7.31 7.40 7.27 7.37 0.1M
2021-08-16 7.53 7.55 7.43 7.43 0.0M
2021-08-13 7.78 7.82 7.70 7.74 0.1M
2021-08-12 7.92 7.92 7.82 7.84 0.0M
2021-08-11 8.09 8.11 8.00 8.00 0.0M
2021-08-10 8.01 8.05 7.93 7.98 0.1M
2021-08-09 7.91 7.92 7.82 7.91 0.0M
2021-08-06 7.90 7.92 7.83 7.84 0.1M
2021-08-05 7.88 7.94 7.84 7.94 0.0M
2021-08-04 7.99 8.09 7.97 8.05 0.1M
2021-08-03 7.87 7.87 7.75 7.77 0.0M
2021-08-02 7.97 8.00 7.89 7.97 0.0M
2021-07-30 7.89 8.00 7.83 7.98 0.1M
2021-07-29 8.08 8.15 7.96 8.03 0.1M
2021-07-28 7.52 7.96 7.44 7.96 1.3M
2021-07-27 7.40 7.45 7.23 7.30 0.1M
2021-07-26 8.09 8.09 7.89 7.93 0.1M
2021-07-23 8.56 8.56 8.33 8.36 0.0M
2021-07-22 8.75 8.80 8.75 8.78 0.0M
2021-07-21 8.69 8.69 8.62 8.66 0.0M
2021-07-20 8.65 8.65 8.56 8.63 0.0M
2021-07-19 8.78 8.78 8.63 8.68 0.0M
2021-07-16 8.91 8.94 8.84 8.84 0.1M
2021-07-15 9.04 9.04 8.92 8.94 0.1M
2021-07-14 9.00 9.08 8.97 8.99 0.1M
2021-07-13 8.93 9.02 8.93 9.01 0.0M
2021-07-12 8.78 8.84 8.77 8.80 0.0M
2021-07-09 8.74 8.79 8.61 8.79 0.1M
2021-07-08 8.65 8.65 8.40 8.52 0.0M
2021-07-07 8.78 8.93 8.78 8.85 0.0M
2021-07-06 8.94 8.94 8.86 8.87 0.0M
2021-07-05 9.03 9.03 8.95 8.98 0.0M
2021-07-02 9.25 9.31 9.18 9.27 0.0M
2021-07-01 9.58 9.58 9.47 9.48 0.1M
2021-06-30 9.53 9.56 9.47 9.52 0.0M
2021-06-29 9.48 9.58 9.48 9.56 0.0M
2021-06-28 9.67 9.70 9.58 9.66 0.1M
2021-06-25 9.57 9.58 9.54 9.55 0.0M
2021-06-24 9.41 9.41 9.32 9.36 0.0M
2021-06-23 9.32 9.33 9.28 9.33 0.0M
2021-06-22 9.12 9.14 9.09 9.13 0.0M
2021-06-21 9.31 9.31 9.18 9.25 0.0M
2021-06-18 9.39 9.39 9.30 9.33 0.0M
2021-06-17 9.16 9.28 9.11 9.28 0.0M
2021-06-16 9.02 9.06 8.94 9.05 0.0M
2021-06-15 9.12 9.12 9.06 9.07 0.0M
2021-06-14 9.18 9.18 9.13 9.16 0.0M
2021-06-11 9.07 9.16 9.06 9.12 0.0M
2021-06-10 9.10 9.15 9.03 9.13 0.0M
2021-06-09 9.11 9.11 9.04 9.08 0.0M
2021-06-08 9.11 9.12 9.04 9.04 0.0M
2021-06-07 9.21 9.22 9.12 9.13 0.0M
2021-06-04 9.33 9.33 9.22 9.30 0.0M
2021-06-03 9.32 9.33 9.23 9.31 0.0M
2021-06-02 9.34 9.39 9.31 9.37 0.0M
2021-06-01 9.41 9.47 9.35 9.36 0.0M
2021-05-31 9.17 9.20 9.13 9.15 0.0M
2021-05-28 9.09 9.14 9.05 9.09 0.0M
2021-05-27 9.22 9.29 9.19 9.24 0.0M
2021-05-26 9.11 9.19 9.11 9.17 0.0M
2021-05-25 9.09 9.09 9.02 9.04 0.1M
2021-05-21 9.07 9.12 9.04 9.05 0.0M
2021-05-20 9.06 9.06 8.93 9.06 0.0M
2021-05-19 8.85 8.92 8.74 8.88 0.1M
2021-05-18 8.93 8.93 8.84 8.89 0.0M
2021-05-17 8.80 8.80 8.71 8.77 0.0M
2021-05-14 8.68 8.70 8.60 8.70 0.0M
2021-05-13 8.74 8.77 8.65 8.72 0.1M
2021-05-12 8.98 8.98 8.81 8.82 0.1M
2021-05-11 8.70 8.77 8.58 8.75 0.1M
2021-05-10 9.01 9.01 8.78 8.79 0.0M
2021-05-07 9.15 9.18 9.08 9.18 0.1M
2021-05-06 9.34 9.37 9.26 9.32 0.2M
2021-05-05 9.40 9.40 9.35 9.38 0.0M
2021-05-04 9.50 9.55 9.34 9.36 0.0M
2021-05-03 9.46 9.53 9.39 9.50 0.0M
2021-04-30 9.56 9.60 9.48 9.56 0.0M
2021-04-29 9.79 9.79 9.60 9.62 0.0M
2021-04-28 9.84 9.84 9.77 9.81 0.0M
2021-04-27 9.78 9.78 9.73 9.75 0.0M
2021-04-26 9.77 9.77 9.57 9.66 0.1M
2021-04-23 9.72 9.77 9.72 9.74 0.0M
2021-04-22 9.53 9.61 9.50 9.61 0.1M
2021-04-21 9.39 9.49 9.39 9.47 0.0M
2021-04-20 9.47 9.54 9.38 9.41 0.1M
2021-04-19 9.71 9.71 9.47 9.47 0.0M
2021-04-16 9.53 9.57 9.46 9.53 0.0M
2021-04-15 9.42 9.52 9.39 9.48 0.0M
2021-04-14 9.51 9.58 9.45 9.45 0.0M
2021-04-13 9.42 9.50 9.28 9.47 0.1M
2021-04-12 9.55 9.55 9.43 9.45 0.1M
2021-04-09 9.70 9.70 9.60 9.63 0.0M
2021-04-08 9.90 9.90 9.82 9.84 0.0M
2021-04-07 9.82 9.85 9.65 9.69 0.1M
2021-04-06 10.14 10.14 9.98 10.09 0.1M
2021-04-01 10.11 10.20 10.09 10.12 0.0M
2021-03-31 9.70 9.82 9.61 9.82 0.0M
2021-03-30 9.66 9.68 9.57 9.67 0.2M
2021-03-29 9.38 9.48 9.34 9.45 0.0M
2021-03-26 9.54 9.56 9.45 9.47 0.0M
2021-03-25 9.26 9.35 9.20 9.33 0.1M
2021-03-24 9.43 9.46 9.27 9.28 0.1M
2021-03-23 9.60 9.73 9.59 9.71 0.0M
2021-03-22 9.94 9.97 9.88 9.97 0.0M
2021-03-19 9.90 9.99 9.87 9.97 0.0M
2021-03-18 10.06 10.06 9.93 9.99 0.0M
2021-03-17 10.02 10.02 9.84 9.87 0.1M
2021-03-16 9.91 10.07 9.86 10.06 0.1M
2021-03-15 9.56 9.72 9.56 9.69 0.0M
2021-03-12 9.80 9.82 9.61 9.63 0.1M
2021-03-11 10.00 10.08 10.00 10.08 0.1M
2021-03-10 9.67 9.70 9.51 9.57 0.2M
2021-03-09 9.44 9.81 9.36 9.78 0.1M
2021-03-08 9.46 9.57 9.35 9.52 0.1M
2021-03-05 10.05 10.10 9.81 9.85 0.1M
2021-03-04 10.19 10.19 10.02 10.12 0.1M
2021-03-03 10.74 10.77 10.54 10.56 0.1M
2021-03-02 10.62 10.76 10.62 10.63 0.0M
2021-03-01 10.69 10.77 10.60 10.74 0.1M
2021-02-26 10.31 10.41 10.10 10.39 0.2M
2021-02-25 10.80 10.89 10.64 10.64 0.0M
2021-02-24 10.75 10.78 10.59 10.67 0.1M
2021-02-23 11.23 11.24 11.00 11.14 0.1M
2021-02-22 11.54 11.56 11.35 11.37 0.2M
2021-02-19 12.11 12.17 12.01 12.17 0.1M
2021-02-18 12.22 12.22 11.98 12.03 0.1M
2021-02-17 12.52 12.63 12.49 12.49 0.1M
2021-02-16 12.27 12.29 12.19 12.23 0.1M
2021-02-15 12.08 12.13 12.03 12.10 0.0M
2021-02-12 12.00 12.02 11.94 12.01 0.1M
2021-02-11 11.88 12.06 11.88 12.03 0.0M
2021-02-10 11.76 11.76 11.60 11.62 0.0M
2021-02-09 11.42 11.56 11.42 11.53 0.1M
2021-02-08 11.28 11.30 11.23 11.26 0.1M
2021-02-05 11.38 11.44 11.32 11.35 0.1M
2021-02-04 11.52 11.55 11.41 11.44 0.1M
2021-02-03 11.75 11.78 11.66 11.70 0.1M
2021-02-02 11.53 11.57 11.46 11.53 0.1M
2021-02-01 11.29 11.32 11.20 11.24 0.1M
2021-01-29 10.79 10.84 10.69 10.78 0.2M
2021-01-28 10.80 10.89 10.67 10.87 0.1M
2021-01-27 11.29 11.30 11.13 11.18 0.0M
2021-01-26 11.53 11.54 11.44 11.51 0.2M
2021-01-25 11.71 11.72 11.54 11.56 0.1M
2021-01-22 11.30 11.31 11.10 11.20 0.0M
2021-01-21 11.32 11.42 11.21 11.26 0.1M
2021-01-20 11.37 11.90 11.30 11.32 0.3M
2021-01-19 10.92 10.92 10.80 10.80 0.0M
2021-01-18 10.54 10.57 10.50 10.55 0.0M
2021-01-15 10.12 10.21 10.01 10.08 0.1M
2021-01-14 10.21 10.29 10.18 10.22 0.1M
2021-01-13 9.97 9.97 9.89 9.93 0.0M
2021-01-12 10.01 10.13 9.93 10.01 0.2M
2021-01-11 9.98 10.00 9.85 9.88 0.1M
2021-01-08 9.85 9.93 9.71 9.91 0.1M
2021-01-07 9.80 9.80 9.46 9.54 0.1M
2021-01-06 9.80 9.80 9.64 9.70 0.1M
2021-01-05 9.70 9.71 9.60 9.70 0.0M
2021-01-04 9.80 9.81 9.62 9.62 0.1M