103,370$
1,59%
Echtzeit-Aktienkurs HSBC HLDGS PLC DL-,50
Bid:
Ask:
Aktienkurse zur HSBC HLDGS PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 103,20 | 103,94 | 103,00 | 103,40 | 1,62% | 1.085.531,00 |
| 23.07.2026 | 101,74 | 102,29 | 101,56 | 101,75 | -1,32% | 1.223.270,00 |
| 22.07.2026 | 102,94 | 103,50 | 102,76 | 103,11 | 1,97% | 1.761.940,00 |
| 21.07.2026 | 100,64 | 101,65 | 99,96 | 101,12 | 2,13% | 1.021.364,00 |
| 20.07.2026 | 100,39 | 100,43 | 98,60 | 99,01 | -1,59% | 1.581.367,00 |
| 17.07.2026 | 98,67 | 100,77 | 98,37 | 100,61 | 0,09% | 1.794.391,00 |
| 16.07.2026 | 100,28 | 101,10 | 99,69 | 100,52 | 0,06% | 1.470.584,00 |
| 15.07.2026 | 99,96 | 100,73 | 99,72 | 100,46 | 1,22% | 1.204.204,00 |
| 14.07.2026 | 99,32 | 100,80 | 98,78 | 99,25 | 1,18% | 1.424.998,00 |
| 13.07.2026 | 98,37 | 98,37 | 97,46 | 98,09 | -1,01% | 1.355.719,00 |
| 10.07.2026 | 98,74 | 99,47 | 98,33 | 99,09 | 1,09% | 1.099.405,00 |
| 09.07.2026 | 97,81 | 98,28 | 97,69 | 98,02 | 2,01% | 964.871,00 |
| 08.07.2026 | 96,88 | 96,98 | 95,18 | 96,09 | -1,34% | 1.209.082,00 |
| 07.07.2026 | 98,10 | 98,60 | 97,16 | 97,40 | -1,36% | 1.151.508,00 |
| 06.07.2026 | 97,55 | 98,78 | 97,53 | 98,74 | 2,03% | 1.183.716,00 |
| 02.07.2026 | 97,06 | 97,88 | 96,09 | 96,78 | 1,01% | 1.247.617,00 |
| 01.07.2026 | 94,73 | 96,42 | 94,66 | 95,81 | 0,76% | 1.390.443,00 |
| 30.06.2026 | 95,44 | 95,64 | 94,61 | 95,09 | 0,01% | 1.080.487,00 |
| 29.06.2026 | 94,71 | 95,19 | 94,02 | 95,08 | 1,42% | 1.571.757,00 |
| 26.06.2026 | 94,00 | 94,52 | 93,25 | 93,75 | -1,38% | 933.686,00 |
| 25.06.2026 | 95,84 | 96,04 | 94,88 | 95,06 | 1,29% | 1.135.596,00 |
| 24.06.2026 | 94,54 | 94,62 | 93,57 | 93,85 | -1,82% | 1.659.920,00 |
| 23.06.2026 | 95,49 | 96,22 | 95,30 | 95,59 | -0,95% | 1.051.482,00 |
| 22.06.2026 | 96,61 | 96,90 | 96,15 | 96,51 | 1,62% | 1.104.880,00 |
| 18.06.2026 | 95,29 | 95,87 | 94,92 | 94,97 | -0,27% | 1.404.579,00 |
| 17.06.2026 | 95,84 | 96,63 | 94,94 | 95,23 | 0,83% | 1.965.490,00 |
| 16.06.2026 | 94,92 | 95,41 | 94,31 | 94,45 | 1,65% | 1.206.986,00 |
| 15.06.2026 | 93,68 | 93,80 | 92,86 | 92,92 | 0,27% | 1.315.294,00 |
| 12.06.2026 | 91,98 | 92,75 | 91,67 | 92,67 | 2,15% | 1.677.190,00 |
| 11.06.2026 | 88,65 | 90,86 | 88,28 | 90,72 | 5,29% | 1.882.925,00 |
| 10.06.2026 | 86,94 | 87,22 | 86,12 | 86,16 | -3,56% | 2.552.700,00 |
| 09.06.2026 | 90,63 | 91,02 | 87,62 | 89,34 | -2,39% | 3.875.191,00 |
| 08.06.2026 | 92,13 | 92,58 | 91,30 | 91,53 | 0,80% | 1.510.619,00 |
| 05.06.2026 | 91,87 | 92,13 | 90,34 | 90,80 | -1,97% | 2.327.904,00 |
| 04.06.2026 | 90,80 | 92,81 | 90,69 | 92,62 | -1,09% | 2.659.548,00 |
| 03.06.2026 | 94,43 | 94,55 | 93,60 | 93,64 | -1,65% | 1.362.544,00 |
| 02.06.2026 | 94,21 | 95,61 | 94,19 | 95,21 | 2,18% | 1.468.492,00 |
| 01.06.2026 | 92,31 | 93,44 | 91,95 | 93,18 | -0,60% | 2.331.185,00 |
| 29.05.2026 | 93,99 | 94,65 | 93,58 | 93,74 | 0,85% | 1.571.292,00 |
| 28.05.2026 | 92,57 | 93,37 | 91,90 | 92,95 | -1,83% | 2.183.259,00 |
| 27.05.2026 | 95,04 | 95,22 | 93,99 | 94,68 | 1,00% | 1.763.386,00 |
| 26.05.2026 | 93,91 | 94,33 | 93,05 | 93,74 | 1,87% | 1.109.635,00 |
| 22.05.2026 | 92,64 | 92,76 | 91,88 | 92,02 | -0,03% | 1.070.446,00 |
| 21.05.2026 | 90,49 | 92,71 | 90,38 | 92,05 | 0,07% | 1.566.501,00 |
| 20.05.2026 | 89,76 | 92,31 | 89,60 | 91,99 | 3,98% | 2.069.290,00 |
| 19.05.2026 | 89,27 | 89,52 | 88,44 | 88,47 | -1,84% | 1.517.246,00 |
| 18.05.2026 | 89,88 | 90,42 | 89,36 | 90,13 | 1,98% | 1.541.943,00 |
| 15.05.2026 | 88,69 | 88,69 | 87,88 | 88,38 | -2,58% | 1.296.853,00 |
| 14.05.2026 | 91,14 | 91,65 | 90,62 | 90,72 | 0,10% | 1.456.736,00 |
| 13.05.2026 | 89,18 | 91,09 | 89,16 | 90,63 | 0,73% | 1.026.432,00 |
| 12.05.2026 | 88,66 | 90,17 | 88,56 | 89,97 | -0,64% | 1.215.771,00 |
| 11.05.2026 | 90,95 | 91,11 | 90,38 | 90,55 | 0,43% | 1.297.611,00 |
| 08.05.2026 | 90,13 | 90,51 | 89,65 | 90,16 | 1,34% | 1.771.540,00 |
| 07.05.2026 | 91,49 | 91,54 | 88,87 | 88,97 | -2,66% | 1.838.556,00 |
| 06.05.2026 | 91,92 | 92,34 | 90,91 | 91,40 | 4,58% | 1.858.755,00 |
| 05.05.2026 | 86,39 | 87,57 | 85,21 | 87,40 | -3,03% | 3.252.636,00 |
| 04.05.2026 | 91,51 | 91,68 | 89,98 | 90,13 | -1,98% | 1.349.350,00 |
| 01.05.2026 | 91,73 | 92,82 | 91,42 | 91,95 | 0,10% | 1.666.712,00 |
| 30.04.2026 | 91,04 | 92,19 | 90,75 | 91,86 | 2,89% | 1.728.724,00 |
| 29.04.2026 | 90,38 | 90,41 | 89,15 | 89,28 | -0,77% | 1.813.797,00 |
| 28.04.2026 | 89,90 | 90,48 | 89,54 | 89,97 | 0,01% | 1.273.540,00 |
| 27.04.2026 | 89,93 | 90,39 | 89,51 | 89,96 | 0,30% | 1.251.360,00 |
| 24.04.2026 | 89,55 | 90,03 | 89,25 | 89,69 | 0,06% | 1.167.226,00 |
| 23.04.2026 | 90,51 | 90,74 | 88,64 | 89,64 | -0,92% | 2.469.591,00 |
| 22.04.2026 | 91,57 | 91,59 | 90,24 | 90,47 | -0,19% | 2.233.138,00 |
| 21.04.2026 | 92,24 | 92,46 | 90,59 | 90,64 | -1,04% | 2.005.052,00 |
| 20.04.2026 | 91,65 | 91,92 | 90,99 | 91,59 | -0,62% | 1.510.276,00 |
| 17.04.2026 | 92,24 | 92,98 | 92,03 | 92,16 | 1,81% | 1.407.316,00 |
| 16.04.2026 | 91,53 | 91,75 | 90,36 | 90,52 | -0,45% | 1.330.641,00 |
| 15.04.2026 | 91,23 | 91,33 | 90,78 | 90,93 | -0,48% | 1.410.179,00 |
| 14.04.2026 | 90,94 | 91,55 | 90,70 | 91,37 | 0,43% | 1.447.199,00 |
| 13.04.2026 | 89,42 | 91,14 | 89,15 | 90,98 | 0,80% | 1.433.146,00 |
| 10.04.2026 | 90,93 | 90,93 | 90,17 | 90,26 | -0,01% | 1.300.576,00 |
| 09.04.2026 | 89,23 | 90,67 | 89,08 | 90,27 | 0,00% | 1.766.800,00 |
| 08.04.2026 | 91,39 | 91,63 | 89,47 | 90,27 | 6,01% | 4.240.955,00 |
| 07.04.2026 | 84,09 | 85,30 | 83,44 | 85,15 | 0,60% | 2.041.120,00 |
| 06.04.2026 | 84,62 | 85,15 | 84,35 | 84,64 | 0,27% | 1.229.307,00 |
| 02.04.2026 | 82,56 | 84,95 | 82,37 | 84,41 | -1,23% | 2.146.223,00 |
| 01.04.2026 | 84,90 | 86,22 | 84,33 | 85,46 | 3,60% | 4.277.764,00 |
| 31.03.2026 | 81,41 | 82,58 | 80,65 | 82,49 | 3,96% | 2.161.303,00 |
| 30.03.2026 | 79,71 | 80,41 | 78,98 | 79,35 | 0,20% | 1.707.138,00 |
| 27.03.2026 | 79,39 | 80,47 | 78,86 | 79,19 | -0,55% | 2.641.967,00 |
| 26.03.2026 | 80,59 | 81,04 | 79,53 | 79,63 | -1,96% | 1.755.738,00 |
| 25.03.2026 | 81,50 | 81,61 | 80,45 | 81,22 | 2,46% | 2.155.888,00 |
| 24.03.2026 | 78,24 | 79,79 | 78,06 | 79,27 | -0,70% | 2.563.617,00 |
| 23.03.2026 | 79,53 | 81,00 | 79,19 | 79,83 | 3,74% | 2.950.960,00 |
| 20.03.2026 | 79,00 | 79,19 | 76,21 | 76,95 | -3,16% | 3.817.466,00 |
| 19.03.2026 | 77,56 | 79,82 | 77,53 | 79,46 | -0,60% | 2.665.697,00 |
| 18.03.2026 | 80,95 | 81,35 | 79,87 | 79,94 | -1,19% | 1.395.588,00 |
| 17.03.2026 | 81,42 | 81,66 | 80,82 | 80,90 | 0,73% | 1.545.937,00 |
| 16.03.2026 | 80,01 | 80,75 | 79,84 | 80,31 | 2,71% | 1.647.682,00 |
| 13.03.2026 | 79,61 | 80,08 | 78,04 | 78,19 | -4,83% | 2.936.367,00 |
| 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% | 1.888.836,00 |
| 09.03.2026 | 83,60 | 85,89 | 82,42 | 85,49 | 1,71% | 2.375.931,00 |
| 06.03.2026 | 83,27 | 84,36 | 82,83 | 84,05 | -1,98% | 1.997.425,00 |
| 05.03.2026 | 86,03 | 86,69 | 84,93 | 85,75 | -1,65% | 1.925.743,00 |
| 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 |