78,190$
-4,83%
Echtzeit-Aktienkurs HSBC HLDGS PLC DL-,50
Bid:
Ask:
Aktienkurse zur HSBC HLDGS PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 79,61 | 80,08 | 78,04 | 78,19 | -4,83% | 2.936.366,00 |
| 12.03.2026 | 82,60 | 83,04 | 81,45 | 82,16 | -4,43% | 2.585.697,00 |
| 11.03.2026 | 85,24 | 86,33 | 85,06 | 85,97 | 0,15% | 1.837.118,00 |
| 10.03.2026 | 86,60 | 87,28 | 85,48 | 85,84 | 0,41% | 1.890.216,00 |
| 09.03.2026 | 83,60 | 85,89 | 82,42 | 85,49 | 1,71% | 25.829,00 |
| 06.03.2026 | 83,27 | 84,36 | 82,83 | 84,05 | -1,98% | 25.829,00 |
| 05.03.2026 | 86,03 | 86,69 | 84,93 | 85,75 | -1,65% | 25.829,00 |
| 04.03.2026 | 86,21 | 87,31 | 85,77 | 87,19 | 1,99% | 2.021.952,00 |
| 03.03.2026 | 83,64 | 85,93 | 82,99 | 85,49 | -4,73% | 3.702.966,00 |
| 02.03.2026 | 88,59 | 90,39 | 88,56 | 89,73 | -3,68% | 2.712.754,00 |
| 27.02.2026 | 94,06 | 94,30 | 92,69 | 93,16 | -1,42% | 2.057.679,00 |
| 26.02.2026 | 93,75 | 94,80 | 93,37 | 94,50 | 0,32% | 2.808.558,00 |
| 25.02.2026 | 92,60 | 94,78 | 92,36 | 94,20 | 7,19% | 3.080.245,00 |
| 24.02.2026 | 87,10 | 88,07 | 86,69 | 87,88 | 0,55% | 2.009.458,00 |
| 23.02.2026 | 88,64 | 89,07 | 86,92 | 87,40 | -0,85% | 1.666.168,00 |
| 20.02.2026 | 87,19 | 88,18 | 86,81 | 88,15 | 1,51% | 2.140.134,00 |
| 19.02.2026 | 86,50 | 86,90 | 86,26 | 86,84 | -1,43% | 1.624.160,00 |
| 18.02.2026 | 88,20 | 88,56 | 87,76 | 88,10 | 1,77% | 2.297.849,00 |
| 17.02.2026 | 85,01 | 86,78 | 85,01 | 86,57 | 1,67% | 2.229.020,00 |
| 13.02.2026 | 84,08 | 85,48 | 83,93 | 85,15 | -1,89% | 6.539.131,00 |
| 12.02.2026 | 89,34 | 89,48 | 86,18 | 86,79 | -2,94% | 3.555.201,00 |
| 11.02.2026 | 89,69 | 90,08 | 88,72 | 89,42 | -0,08% | 3.334.440,00 |
| 10.02.2026 | 89,81 | 90,01 | 88,84 | 89,49 | -1,36% | 2.743.564,00 |
| 09.02.2026 | 89,00 | 90,81 | 89,00 | 90,72 | 1,60% | 2.633.503,00 |
| 06.02.2026 | 88,24 | 89,55 | 88,17 | 89,29 | 2,79% | 1.942.320,00 |
| 05.02.2026 | 86,72 | 87,87 | 86,29 | 86,87 | -2,84% | 4.062.813,00 |
| 04.02.2026 | 89,94 | 90,49 | 88,91 | 89,41 | 0,48% | 2.638.292,00 |
| 03.02.2026 | 88,33 | 89,43 | 88,26 | 88,98 | -0,69% | 3.116.619,00 |
| 02.02.2026 | 88,08 | 89,63 | 88,04 | 89,60 | 1,81% | 1.686.745,00 |
| 30.01.2026 | 88,06 | 88,44 | 87,35 | 88,01 | -0,60% | 2.118.424,00 |
| 29.01.2026 | 88,85 | 89,00 | 87,03 | 88,54 | 1,77% | 2.084.688,00 |
| 28.01.2026 | 87,06 | 87,38 | 86,39 | 87,00 | -1,68% | 1.844.228,00 |
| 27.01.2026 | 87,95 | 88,54 | 87,64 | 88,49 | 4,00% | 2.932.285,00 |
| 26.01.2026 | 84,80 | 85,39 | 84,79 | 85,09 | 1,37% | 1.268.164,00 |
| 23.01.2026 | 83,73 | 84,08 | 83,40 | 83,94 | 0,23% | 1.854.304,00 |
| 22.01.2026 | 83,89 | 84,24 | 83,51 | 83,75 | 0,70% | 1.951.318,00 |
| 21.01.2026 | 82,09 | 83,35 | 81,94 | 83,17 | 0,81% | 1.357.687,00 |
| 20.01.2026 | 82,70 | 83,06 | 82,27 | 82,50 | -0,04% | 1.880.873,00 |
| 16.01.2026 | 82,40 | 82,78 | 82,31 | 82,53 | -0,36% | 1.506.804,00 |
| 15.01.2026 | 82,37 | 83,05 | 82,21 | 82,83 | 1,31% | 1.690.682,00 |
| 14.01.2026 | 81,94 | 81,94 | 81,35 | 81,76 | 0,29% | 1.388.504,00 |
| 13.01.2026 | 81,78 | 81,99 | 81,36 | 81,52 | 0,26% | 1.744.433,00 |
| 12.01.2026 | 81,19 | 81,65 | 80,76 | 81,31 | 1,40% | 1.563.346,00 |
| 09.01.2026 | 80,17 | 80,41 | 79,89 | 80,19 | -0,37% | 1.586.772,00 |
| 08.01.2026 | 80,33 | 80,65 | 80,14 | 80,49 | 0,29% | 1.233.142,00 |
| 07.01.2026 | 81,03 | 81,06 | 80,23 | 80,26 | -2,22% | 2.044.750,00 |
| 06.01.2026 | 82,78 | 83,03 | 81,99 | 82,08 | 0,98% | 2.369.366,00 |
| 05.01.2026 | 80,99 | 81,73 | 80,99 | 81,28 | 1,03% | 2.732.170,00 |