63,020$
-0,36%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 62,38 | 63,28 | 62,35 | 63,25 | 1,14% | 1.247.334,00 |
| 16.07.2025 | 62,33 | 62,60 | 62,04 | 62,54 | 1,16% | 2.167.641,00 |
| 15.07.2025 | 62,29 | 62,35 | 61,75 | 61,82 | -1,10% | 1.345.886,00 |
| 14.07.2025 | 62,25 | 62,54 | 62,16 | 62,51 | 1,30% | 1.078.178,00 |
| 11.07.2025 | 61,62 | 61,88 | 61,46 | 61,71 | -1,70% | 1.217.209,00 |
| 10.07.2025 | 62,33 | 62,87 | 62,30 | 62,78 | 1,14% | 1.454.152,00 |
| 09.07.2025 | 61,98 | 62,09 | 61,76 | 62,07 | 0,81% | 1.352.781,00 |
| 08.07.2025 | 61,28 | 61,65 | 60,94 | 61,57 | 1,05% | 1.435.613,00 |
| 07.07.2025 | 61,16 | 61,39 | 60,65 | 60,93 | 0,43% | 1.359.527,00 |
| 03.07.2025 | 60,57 | 60,79 | 60,52 | 60,67 | 0,03% | 833.049,00 |
| 02.07.2025 | 60,59 | 60,66 | 60,16 | 60,65 | 0,63% | 2.213.449,00 |
| 01.07.2025 | 60,14 | 60,41 | 59,92 | 60,27 | -0,86% | 1.123.650,00 |
| 30.06.2025 | 60,51 | 60,94 | 60,43 | 60,79 | -0,05% | 1.131.666,00 |
| 27.06.2025 | 61,09 | 61,09 | 60,53 | 60,82 | 0,56% | 1.061.672,00 |
| 26.06.2025 | 60,68 | 60,83 | 60,46 | 60,48 | -1,00% | 1.449.081,00 |
| 25.06.2025 | 60,76 | 61,15 | 60,67 | 61,09 | 0,61% | 1.596.671,00 |
| 24.06.2025 | 60,41 | 60,84 | 60,26 | 60,72 | 3,04% | 2.084.879,00 |
| 23.06.2025 | 58,27 | 59,03 | 58,14 | 58,93 | 0,86% | 2.537.629,00 |
| 20.06.2025 | 59,30 | 59,35 | 58,39 | 58,43 | -1,28% | 1.540.928,00 |
| 18.06.2025 | 58,94 | 59,43 | 58,83 | 59,19 | 1,14% | 1.433.558,00 |
| 17.06.2025 | 59,13 | 59,22 | 58,48 | 58,52 | -1,81% | 1.838.723,00 |
| 16.06.2025 | 59,83 | 60,11 | 59,55 | 59,60 | 0,71% | 1.565.735,00 |
| 13.06.2025 | 59,03 | 59,50 | 58,88 | 59,18 | -1,65% | 2.049.586,00 |
| 12.06.2025 | 59,81 | 60,19 | 59,67 | 60,17 | 1,26% | 1.195.520,00 |
| 11.06.2025 | 59,67 | 59,81 | 59,35 | 59,42 | -0,24% | 1.183.027,00 |
| 10.06.2025 | 59,80 | 59,88 | 59,50 | 59,56 | -1,23% | 1.218.431,00 |
| 09.06.2025 | 60,28 | 60,51 | 60,22 | 60,30 | 0,52% | 1.012.219,00 |
| 06.06.2025 | 59,98 | 60,22 | 59,84 | 59,99 | 0,65% | 1.166.927,00 |
| 05.06.2025 | 59,75 | 59,88 | 59,46 | 59,60 | 0,49% | 1.180.352,00 |
| 04.06.2025 | 59,33 | 59,68 | 59,29 | 59,31 | -0,08% | 1.112.328,00 |
| 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 |