58,080$
-2,47%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 49,02 | 49,46 | 48,89 | 49,37 | 1,06% | 914.355,00 |
| 07.01.2025 | 49,03 | 49,11 | 48,59 | 48,85 | -0,85% | 1.077.878,00 |
| 06.01.2025 | 49,33 | 49,63 | 49,19 | 49,27 | 0,41% | 1.252.359,00 |
| 03.01.2025 | 49,21 | 49,24 | 48,85 | 49,07 | 0,80% | 1.084.643,00 |
| 02.01.2025 | 48,82 | 49,02 | 48,48 | 48,68 | -1,58% | 1.136.768,00 |
| 31.12.2024 | 49,78 | 49,86 | 49,40 | 49,46 | -0,10% | 768.225,00 |
| 30.12.2024 | 49,23 | 49,66 | 49,11 | 49,51 | 0,45% | 1.293.306,00 |
| 27.12.2024 | 49,03 | 49,32 | 49,01 | 49,29 | 0,06% | 1.088.110,00 |
| 26.12.2024 | 49,30 | 49,46 | 49,20 | 49,26 | 0,02% | 515.315,00 |
| 24.12.2024 | 48,74 | 49,30 | 48,71 | 49,25 | 1,15% | 308.990,00 |
| 23.12.2024 | 48,19 | 48,72 | 48,06 | 48,69 | 0,87% | 803.903,00 |
| 20.12.2024 | 47,54 | 48,50 | 47,48 | 48,27 | 0,25% | 1.248.695,00 |
| 19.12.2024 | 48,52 | 48,59 | 48,15 | 48,15 | 0,46% | 1.165.658,00 |
| 18.12.2024 | 49,00 | 49,18 | 47,84 | 47,93 | -1,46% | 1.390.932,00 |
| 17.12.2024 | 48,61 | 48,69 | 48,36 | 48,64 | 0,02% | 973.841,00 |
| 16.12.2024 | 48,75 | 48,81 | 48,59 | 48,63 | 0,06% | 855.334,00 |
| 13.12.2024 | 48,57 | 48,76 | 48,29 | 48,60 | 0,45% | 1.359.513,00 |
| 12.12.2024 | 48,52 | 48,72 | 48,38 | 48,38 | -0,33% | 837.444,00 |
| 11.12.2024 | 48,50 | 48,63 | 48,30 | 48,54 | 1,08% | 1.061.349,00 |
| 10.12.2024 | 48,20 | 48,22 | 47,94 | 48,02 | 0,15% | 710.314,00 |
| 09.12.2024 | 48,38 | 48,45 | 47,95 | 47,95 | 0,76% | 791.062,00 |
| 06.12.2024 | 48,07 | 48,07 | 47,54 | 47,59 | -0,98% | 940.470,00 |
| 05.12.2024 | 48,02 | 48,27 | 47,96 | 48,06 | 1,50% | 1.417.994,00 |
| 04.12.2024 | 47,58 | 47,69 | 47,35 | 47,35 | -0,25% | 1.000.008,00 |
| 03.12.2024 | 47,64 | 47,71 | 47,31 | 47,47 | 0,98% | 1.058.230,00 |
| 02.12.2024 | 47,10 | 47,14 | 46,76 | 47,01 | 0,26% | 1.100.043,00 |
| 29.11.2024 | 46,67 | 46,99 | 46,66 | 46,89 | 0,45% | 505.288,00 |
| 27.11.2024 | 46,34 | 46,81 | 46,31 | 46,68 | 0,78% | 704.091,00 |
| 26.11.2024 | 46,54 | 46,57 | 46,25 | 46,32 | -0,37% | 633.546,00 |
| 25.11.2024 | 46,64 | 46,69 | 46,40 | 46,49 | 1,20% | 903.556,00 |
| 22.11.2024 | 45,69 | 45,99 | 45,59 | 45,94 | -0,82% | 917.341,00 |
| 21.11.2024 | 46,26 | 46,47 | 46,14 | 46,32 | 0,19% | 397.593,00 |
| 20.11.2024 | 46,26 | 46,27 | 45,87 | 46,23 | -0,11% | 628.092,00 |
| 19.11.2024 | 45,70 | 46,38 | 45,64 | 46,28 | -0,37% | 874.591,00 |
| 18.11.2024 | 46,01 | 46,58 | 45,93 | 46,45 | 1,55% | 1.042.875,00 |
| 15.11.2024 | 45,60 | 45,77 | 45,48 | 45,74 | 1,78% | 1.058.625,00 |
| 14.11.2024 | 45,14 | 45,25 | 44,93 | 44,94 | -0,13% | 1.134.742,00 |
| 13.11.2024 | 44,87 | 45,14 | 44,54 | 45,00 | 0,85% | 1.275.482,00 |
| 12.11.2024 | 44,75 | 44,87 | 44,40 | 44,62 | -1,54% | 1.432.686,00 |
| 11.11.2024 | 45,08 | 45,48 | 45,08 | 45,32 | 0,80% | 1.145.522,00 |
| 08.11.2024 | 45,46 | 45,51 | 44,73 | 44,96 | -5,07% | 1.897.827,00 |
| 07.11.2024 | 47,44 | 47,56 | 47,19 | 47,36 | 0,68% | 1.217.505,00 |
| 06.11.2024 | 46,86 | 47,14 | 46,56 | 47,04 | -0,49% | 1.310.045,00 |
| 05.11.2024 | 46,97 | 47,36 | 46,89 | 47,27 | 1,35% | 957.415,00 |
| 04.11.2024 | 47,03 | 47,11 | 46,63 | 46,64 | 1,00% | 933.640,00 |
| 01.11.2024 | 46,53 | 46,61 | 46,11 | 46,18 | 0,11% | 997.788,00 |
| 31.10.2024 | 46,46 | 46,47 | 45,94 | 46,13 | -0,22% | 1.008.210,00 |
| 30.10.2024 | 46,29 | 46,72 | 46,19 | 46,23 | -0,45% | 1.494.117,00 |
| 29.10.2024 | 46,76 | 47,27 | 46,40 | 46,44 | 2,81% | 2.664.445,00 |
| 28.10.2024 | 44,78 | 45,32 | 44,68 | 45,17 | 1,83% | 1.261.410,00 |
| 25.10.2024 | 44,87 | 44,91 | 44,33 | 44,36 | -0,31% | 940.532,00 |
| 24.10.2024 | 44,66 | 44,68 | 44,24 | 44,50 | 0,72% | 714.865,00 |
| 23.10.2024 | 44,24 | 44,29 | 43,97 | 44,18 | -0,99% | 866.547,00 |
| 22.10.2024 | 44,26 | 44,66 | 44,17 | 44,62 | 1,00% | 1.047.556,00 |
| 21.10.2024 | 44,40 | 44,50 | 44,11 | 44,18 | -1,21% | 795.909,00 |
| 18.10.2024 | 44,64 | 44,76 | 44,36 | 44,72 | 0,79% | 725.394,00 |
| 17.10.2024 | 44,23 | 44,50 | 44,12 | 44,37 | 0,61% | 773.511,00 |
| 16.10.2024 | 44,13 | 44,27 | 44,03 | 44,10 | 0,62% | 636.983,00 |
| 15.10.2024 | 44,11 | 44,14 | 43,81 | 43,83 | -1,19% | 1.481.277,00 |
| 14.10.2024 | 44,05 | 44,50 | 43,94 | 44,36 | 0,02% | 1.194.862,00 |
| 11.10.2024 | 44,09 | 44,39 | 44,06 | 44,35 | 0,16% | 771.424,00 |