59,350$
-0,02%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 59,71 | 59,71 | 59,31 | 59,35 | -0,02% | 671.147,00 |
| 03.06.2025 | 59,12 | 59,60 | 59,07 | 59,36 | -1,05% | 1.482.604,00 |
| 02.06.2025 | 59,49 | 60,02 | 59,21 | 59,99 | 1,20% | 1.205.915,00 |
| 30.05.2025 | 59,51 | 59,62 | 58,88 | 59,28 | 0,14% | 1.205.862,00 |
| 29.05.2025 | 59,46 | 59,47 | 59,01 | 59,20 | 0,85% | 1.162.699,00 |
| 28.05.2025 | 58,93 | 58,95 | 58,57 | 58,70 | -0,71% | 924.400,00 |
| 27.05.2025 | 59,24 | 59,36 | 58,95 | 59,12 | -0,20% | 1.176.883,00 |
| 23.05.2025 | 58,70 | 59,35 | 58,63 | 59,24 | -0,29% | 1.527.460,00 |
| 22.05.2025 | 59,19 | 59,71 | 59,04 | 59,41 | 0,12% | 999.605,00 |
| 21.05.2025 | 60,04 | 60,20 | 59,33 | 59,34 | -1,08% | 1.795.065,00 |
| 20.05.2025 | 59,69 | 60,00 | 59,67 | 59,99 | 0,54% | 1.251.761,00 |
| 19.05.2025 | 58,90 | 59,67 | 58,85 | 59,67 | 1,36% | 1.659.438,00 |
| 16.05.2025 | 58,51 | 58,94 | 58,45 | 58,87 | 0,10% | 1.752.522,00 |
| 15.05.2025 | 58,81 | 58,95 | 58,63 | 58,81 | 0,94% | 1.288.191,00 |
| 14.05.2025 | 57,88 | 58,36 | 57,85 | 58,26 | -0,14% | 1.488.485,00 |
| 13.05.2025 | 58,47 | 58,61 | 58,34 | 58,34 | 0,17% | 1.441.273,00 |
| 12.05.2025 | 58,67 | 58,72 | 58,16 | 58,24 | 2,61% | 2.288.678,00 |
| 09.05.2025 | 56,96 | 57,02 | 56,54 | 56,76 | 0,12% | 1.121.039,00 |
| 08.05.2025 | 56,97 | 57,06 | 56,68 | 56,69 | 0,73% | 1.498.763,00 |
| 07.05.2025 | 56,51 | 56,92 | 56,21 | 56,28 | -0,60% | 1.462.840,00 |
| 06.05.2025 | 56,79 | 56,96 | 56,62 | 56,62 | -0,11% | 1.275.022,00 |
| 05.05.2025 | 56,69 | 57,24 | 56,40 | 56,68 | 0,30% | 1.103.778,00 |
| 02.05.2025 | 56,53 | 56,73 | 56,24 | 56,51 | 2,50% | 1.436.376,00 |
| 01.05.2025 | 55,46 | 55,63 | 54,97 | 55,13 | -1,69% | 1.582.767,00 |
| 30.04.2025 | 55,41 | 56,15 | 55,13 | 56,08 | -2,42% | 3.080.037,00 |
| 29.04.2025 | 57,87 | 58,12 | 57,45 | 57,47 | 2,01% | 1.824.654,00 |
| 28.04.2025 | 56,14 | 56,43 | 55,94 | 56,34 | 0,63% | 1.578.000,00 |
| 25.04.2025 | 55,74 | 56,13 | 55,70 | 55,99 | 0,52% | 1.289.062,00 |
| 24.04.2025 | 55,02 | 55,78 | 55,01 | 55,70 | -0,55% | 1.491.757,00 |
| 23.04.2025 | 56,10 | 56,56 | 55,86 | 56,01 | 3,70% | 2.934.328,00 |
| 22.04.2025 | 53,54 | 54,13 | 53,47 | 54,01 | 3,65% | 1.816.228,00 |
| 21.04.2025 | 52,88 | 52,88 | 51,61 | 52,11 | -0,74% | 1.189.173,00 |
| 17.04.2025 | 52,39 | 52,97 | 52,28 | 52,50 | 1,00% | 1.700.947,00 |
| 16.04.2025 | 52,24 | 52,59 | 51,76 | 51,98 | -0,40% | 2.064.250,00 |
| 15.04.2025 | 51,83 | 52,47 | 51,79 | 52,19 | 2,25% | 2.587.366,00 |
| 14.04.2025 | 50,70 | 51,52 | 50,56 | 51,04 | 2,31% | 2.927.459,00 |
| 11.04.2025 | 48,78 | 50,13 | 48,65 | 49,89 | 3,46% | 3.761.543,00 |
| 10.04.2025 | 48,55 | 49,02 | 47,22 | 48,22 | -2,33% | 4.779.932,00 |
| 09.04.2025 | 45,80 | 50,04 | 45,66 | 49,37 | 5,76% | 5.994.056,00 |
| 08.04.2025 | 47,90 | 48,41 | 46,13 | 46,68 | -3,59% | 5.396.504,00 |
| 07.04.2025 | 47,77 | 49,95 | 47,32 | 48,42 | -2,85% | 6.446.317,00 |
| 04.04.2025 | 49,72 | 50,20 | 48,96 | 49,84 | -6,84% | 5.386.747,00 |
| 03.04.2025 | 53,90 | 54,57 | 53,20 | 53,50 | -7,71% | 4.183.515,00 |
| 02.04.2025 | 57,19 | 58,03 | 57,14 | 57,97 | 1,24% | 1.352.423,00 |
| 01.04.2025 | 57,27 | 57,39 | 56,70 | 57,26 | -0,30% | 1.758.750,00 |
| 31.03.2025 | 56,75 | 57,52 | 56,52 | 57,43 | -0,59% | 1.855.191,00 |
| 28.03.2025 | 58,23 | 58,29 | 57,57 | 57,77 | -0,98% | 1.295.674,00 |
| 27.03.2025 | 58,07 | 58,53 | 57,93 | 58,34 | -0,02% | 1.516.118,00 |
| 26.03.2025 | 58,58 | 58,89 | 58,07 | 58,35 | -0,03% | 1.937.410,00 |
| 25.03.2025 | 58,31 | 58,51 | 57,99 | 58,37 | 0,67% | 1.803.295,00 |
| 24.03.2025 | 58,17 | 58,29 | 57,82 | 57,98 | 0,26% | 1.752.768,00 |
| 21.03.2025 | 57,62 | 58,02 | 57,40 | 57,83 | 0,38% | 2.156.625,00 |
| 20.03.2025 | 57,29 | 57,93 | 57,21 | 57,61 | -2,11% | 3.286.291,00 |
| 19.03.2025 | 58,75 | 59,11 | 58,48 | 58,85 | 0,29% | 1.508.456,00 |
| 18.03.2025 | 58,58 | 58,81 | 58,32 | 58,68 | 1,49% | 2.134.566,00 |
| 17.03.2025 | 57,43 | 58,01 | 57,41 | 57,82 | 1,31% | 2.270.076,00 |
| 14.03.2025 | 56,35 | 57,30 | 56,31 | 57,07 | 2,59% | 3.599.420,00 |
| 13.03.2025 | 56,03 | 56,16 | 55,49 | 55,63 | -0,20% | 2.262.886,00 |
| 12.03.2025 | 55,78 | 55,98 | 55,38 | 55,74 | 0,47% | 1.916.250,00 |
| 11.03.2025 | 55,50 | 55,79 | 54,71 | 55,48 | -0,45% | 3.917.055,00 |
| 10.03.2025 | 56,30 | 56,66 | 55,32 | 55,73 | -3,98% | 3.840.081,00 |
| 07.03.2025 | 57,85 | 58,09 | 56,94 | 58,04 | -2,54% | 3.596.550,00 |
| 06.03.2025 | 59,93 | 60,24 | 59,33 | 59,55 | -3,30% | 4.204.102,00 |
| 05.03.2025 | 60,81 | 61,73 | 60,56 | 61,58 | 1,90% | 3.595.408,00 |
| 04.03.2025 | 59,75 | 61,88 | 59,20 | 60,43 | 0,17% | 5.260.809,00 |
| 03.03.2025 | 60,80 | 61,42 | 59,94 | 60,33 | 0,70% | 3.865.547,00 |
| 28.02.2025 | 58,87 | 59,91 | 58,68 | 59,91 | 2,96% | 24.038.594,00 |
| 27.02.2025 | 58,19 | 58,43 | 57,88 | 58,19 | -0,09% | 6.343.382,00 |
| 26.02.2025 | 57,40 | 58,34 | 57,36 | 58,24 | 0,81% | 7.054.261,00 |
| 25.02.2025 | 57,77 | 57,82 | 57,03 | 57,77 | 3,72% | 5.024.162,00 |
| 24.02.2025 | 56,07 | 56,09 | 55,46 | 55,70 | -0,68% | 1.511.333,00 |
| 21.02.2025 | 56,42 | 56,71 | 56,02 | 56,08 | 0,20% | 2.563.478,00 |
| 20.02.2025 | 56,15 | 56,36 | 55,85 | 55,97 | -1,74% | 1.726.266,00 |
| 19.02.2025 | 56,83 | 57,08 | 56,51 | 56,96 | 0,14% | 2.530.049,00 |
| 18.02.2025 | 56,96 | 57,08 | 56,76 | 56,88 | 3,25% | 2.780.550,00 |
| 14.02.2025 | 55,02 | 55,28 | 54,91 | 55,09 | -0,18% | 1.169.880,00 |
| 13.02.2025 | 54,86 | 55,21 | 54,76 | 55,19 | 0,20% | 1.955.783,00 |
| 12.02.2025 | 54,68 | 55,36 | 54,62 | 55,08 | 0,88% | 1.675.673,00 |
| 11.02.2025 | 54,25 | 54,80 | 54,18 | 54,60 | 1,37% | 1.922.335,00 |
| 10.02.2025 | 54,13 | 54,23 | 53,76 | 53,86 | 1,43% | 1.801.482,00 |
| 07.02.2025 | 53,32 | 53,43 | 53,03 | 53,10 | 0,21% | 1.391.687,00 |
| 06.02.2025 | 52,62 | 53,06 | 52,60 | 52,99 | 1,49% | 888.501,00 |
| 05.02.2025 | 51,87 | 52,31 | 51,64 | 52,21 | 0,56% | 1.022.142,00 |
| 04.02.2025 | 51,75 | 52,13 | 51,75 | 51,92 | 1,21% | 1.014.552,00 |
| 03.02.2025 | 51,02 | 51,48 | 50,69 | 51,30 | -2,16% | 1.723.595,00 |
| 31.01.2025 | 52,86 | 53,00 | 52,43 | 52,43 | -0,46% | 1.101.679,00 |
| 30.01.2025 | 52,64 | 52,99 | 52,44 | 52,67 | 0,98% | 1.459.196,00 |
| 29.01.2025 | 51,88 | 52,44 | 51,87 | 52,16 | 0,38% | 1.520.211,00 |
| 28.01.2025 | 51,63 | 52,00 | 51,58 | 51,96 | -0,27% | 1.310.634,00 |
| 27.01.2025 | 51,96 | 52,14 | 51,73 | 52,10 | 1,58% | 1.587.418,00 |
| 24.01.2025 | 51,21 | 51,42 | 51,05 | 51,29 | -0,23% | 986.996,00 |
| 23.01.2025 | 51,15 | 51,58 | 51,13 | 51,41 | 0,98% | 1.258.881,00 |
| 22.01.2025 | 51,27 | 51,27 | 50,91 | 50,91 | -1,13% | 1.134.007,00 |
| 21.01.2025 | 51,22 | 51,60 | 51,00 | 51,49 | 1,70% | 1.390.334,00 |
| 17.01.2025 | 50,66 | 51,03 | 50,44 | 50,63 | -0,35% | 1.531.341,00 |
| 16.01.2025 | 50,32 | 50,81 | 50,28 | 50,81 | 1,54% | 1.730.310,00 |
| 15.01.2025 | 49,92 | 50,08 | 49,52 | 50,04 | 1,40% | 2.160.427,00 |
| 14.01.2025 | 49,02 | 49,38 | 49,01 | 49,35 | 0,71% | 1.666.691,00 |
| 13.01.2025 | 48,53 | 49,06 | 48,51 | 49,00 | -0,71% | 1.579.744,00 |
| 10.01.2025 | 49,59 | 49,70 | 49,16 | 49,35 | -0,04% | 1.821.454,00 |