50,300€
0,60%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 50,30 | 50,35 | 50,10 | 50,30 | 0,60% | - |
| 08.05.2025 | 49,80 | 50,75 | 49,80 | 50,00 | 0,60% | - |
| 07.05.2025 | 49,80 | 50,40 | 49,50 | 49,70 | 0,00% | - |
| 06.05.2025 | 49,70 | 50,70 | 49,30 | 49,70 | -1,09% | - |
| 05.05.2025 | 49,70 | 50,75 | 49,70 | 50,25 | 0,70% | - |
| 02.05.2025 | 48,70 | 50,25 | 48,70 | 49,90 | 0,81% | - |
| 30.04.2025 | 49,00 | 49,50 | 48,50 | 49,50 | -2,46% | - |
| 29.04.2025 | 49,70 | 51,00 | 49,50 | 50,75 | 2,94% | - |
| 28.04.2025 | 49,10 | 49,60 | 49,00 | 49,30 | 0,00% | - |
| 25.04.2025 | 49,00 | 49,45 | 48,70 | 49,30 | 0,82% | 40,00 |
| 24.04.2025 | 49,30 | 49,40 | 48,20 | 48,90 | -1,21% | - |
| 23.04.2025 | 48,30 | 50,15 | 48,30 | 49,50 | 4,65% | - |
| 22.04.2025 | 46,20 | 47,30 | 46,10 | 47,30 | 2,60% | - |
| 17.04.2025 | 46,20 | 46,80 | 45,90 | 46,10 | 0,88% | - |
| 16.04.2025 | 45,60 | 46,40 | 45,30 | 45,70 | -1,30% | - |
| 15.04.2025 | 44,90 | 46,50 | 44,90 | 46,30 | 3,12% | - |
| 14.04.2025 | 44,10 | 45,30 | 44,10 | 44,90 | 2,28% | - |
| 11.04.2025 | 43,30 | 44,30 | 42,50 | 43,90 | 1,86% | - |
| 10.04.2025 | 45,30 | 45,60 | 42,10 | 43,10 | -4,43% | - |
| 09.04.2025 | 41,70 | 45,80 | 41,00 | 45,10 | 5,62% | - |
| 08.04.2025 | 43,70 | 44,40 | 42,10 | 42,70 | -3,61% | - |
| 07.04.2025 | 43,90 | 45,70 | 42,60 | 44,30 | -2,64% | - |
| 04.04.2025 | 48,30 | 48,40 | 44,10 | 45,50 | -6,19% | - |
| 03.04.2025 | 51,50 | 52,00 | 48,30 | 48,50 | -8,92% | - |
| 02.04.2025 | 53,00 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 01.04.2025 | 53,50 | 54,00 | 52,25 | 53,25 | 0,00% | - |
| 31.03.2025 | 52,50 | 53,25 | 52,25 | 53,25 | -0,93% | - |
| 28.03.2025 | 54,00 | 54,50 | 53,25 | 53,75 | -0,46% | 4,00 |
| 27.03.2025 | 54,00 | 54,50 | 53,50 | 54,00 | 0,00% | - |
| 26.03.2025 | 53,50 | 54,75 | 53,50 | 54,00 | -0,46% | - |
| 25.03.2025 | 53,00 | 54,25 | 53,00 | 54,25 | 1,40% | - |
| 24.03.2025 | 53,00 | 54,25 | 53,00 | 53,50 | -0,93% | - |
| 21.03.2025 | 53,50 | 54,00 | 52,75 | 54,00 | 1,41% | - |
| 20.03.2025 | 54,50 | 54,50 | 52,75 | 53,25 | -0,93% | - |
| 19.03.2025 | 54,00 | 54,75 | 53,25 | 53,75 | 0,47% | - |
| 18.03.2025 | 53,00 | 54,00 | 52,50 | 53,50 | 0,47% | - |
| 17.03.2025 | 52,50 | 53,25 | 52,00 | 53,25 | 0,95% | - |
| 14.03.2025 | 51,50 | 53,00 | 51,00 | 52,75 | 2,43% | - |
| 13.03.2025 | 50,50 | 52,25 | 50,50 | 51,50 | 0,49% | 600,00 |
| 12.03.2025 | 50,20 | 51,75 | 50,20 | 51,25 | 0,99% | - |
| 11.03.2025 | 51,00 | 51,50 | 50,25 | 50,75 | -0,98% | 540,00 |
| 10.03.2025 | 53,00 | 53,25 | 51,25 | 51,25 | -4,65% | - |
| 07.03.2025 | 53,00 | 54,00 | 52,25 | 53,75 | -2,71% | - |
| 06.03.2025 | 57,50 | 57,50 | 54,00 | 55,25 | -3,49% | 400,00 |
| 05.03.2025 | 55,50 | 57,25 | 54,50 | 57,25 | 0,88% | - |
| 04.03.2025 | 57,00 | 58,25 | 56,25 | 56,75 | -1,30% | - |
| 03.03.2025 | 56,50 | 58,75 | 56,50 | 57,50 | -0,43% | - |
| 28.02.2025 | 55,00 | 57,75 | 55,00 | 57,75 | 3,59% | - |
| 27.02.2025 | 56,00 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 26.02.2025 | 55,00 | 55,75 | 54,50 | 55,75 | 1,83% | - |
| 25.02.2025 | 53,00 | 55,25 | 53,00 | 54,75 | 2,82% | - |
| 24.02.2025 | 53,50 | 54,00 | 53,00 | 53,25 | -0,93% | - |
| 21.02.2025 | 53,50 | 54,25 | 53,25 | 53,75 | 0,47% | - |
| 20.02.2025 | 55,00 | 55,00 | 53,25 | 53,50 | -2,28% | - |
| 19.02.2025 | 54,00 | 55,00 | 53,75 | 54,75 | 0,92% | - |
| 18.02.2025 | 53,50 | 55,00 | 53,50 | 54,25 | 4,53% | - |
| 17.02.2025 | 52,00 | 54,00 | 51,65 | 51,90 | -1,14% | - |
| 14.02.2025 | 52,50 | 53,00 | 52,00 | 52,50 | -0,47% | - |
| 13.02.2025 | 52,50 | 53,25 | 52,50 | 52,75 | -0,94% | - |
| 12.02.2025 | 52,00 | 53,25 | 52,00 | 53,25 | 0,95% | - |
| 11.02.2025 | 52,00 | 52,75 | 52,00 | 52,75 | 0,96% | - |
| 10.02.2025 | 51,50 | 52,75 | 50,45 | 52,25 | 1,95% | - |
| 07.02.2025 | 51,50 | 51,75 | 51,00 | 51,25 | 0,49% | - |
| 06.02.2025 | 50,30 | 51,25 | 50,20 | 51,00 | 1,49% | - |
| 05.02.2025 | 49,95 | 50,25 | 49,50 | 50,25 | 0,20% | - |
| 04.02.2025 | 49,85 | 50,50 | 49,60 | 50,15 | 0,91% | - |
| 03.02.2025 | 51,00 | 51,00 | 49,30 | 49,70 | -2,07% | - |
| 31.01.2025 | 51,00 | 51,25 | 50,65 | 50,75 | 0,00% | - |
| 30.01.2025 | 50,50 | 50,75 | 50,10 | 50,75 | 1,00% | - |
| 29.01.2025 | 49,95 | 50,25 | 49,60 | 50,25 | 1,11% | - |
| 28.01.2025 | 49,30 | 50,05 | 48,80 | 49,70 | 0,00% | - |
| 27.01.2025 | 48,70 | 49,70 | 48,60 | 49,70 | 1,64% | - |
| 24.01.2025 | 49,30 | 49,70 | 48,70 | 48,90 | -0,81% | - |
| 23.01.2025 | 48,90 | 49,70 | 48,80 | 49,30 | 0,82% | - |
| 22.01.2025 | 49,50 | 49,60 | 48,90 | 48,90 | -1,21% | - |
| 21.01.2025 | 48,90 | 49,50 | 48,90 | 49,50 | 2,17% | - |
| 20.01.2025 | 49,30 | 49,70 | 48,35 | 48,45 | -1,72% | - |
| 17.01.2025 | 48,70 | 49,50 | 48,70 | 49,30 | 0,00% | - |
| 16.01.2025 | 48,70 | 49,30 | 48,40 | 49,30 | 1,65% | - |
| 15.01.2025 | 48,10 | 48,80 | 47,70 | 48,50 | 1,25% | - |
| 14.01.2025 | 47,90 | 48,20 | 47,60 | 47,90 | 0,00% | - |
| 13.01.2025 | 47,20 | 48,10 | 47,20 | 47,90 | -0,42% | - |
| 10.01.2025 | 47,90 | 48,50 | 47,20 | 48,10 | -1,94% | - |
| 09.01.2025 | 47,90 | 49,15 | 47,50 | 49,05 | 2,40% | - |
| 08.01.2025 | 46,90 | 48,40 | 46,90 | 47,90 | 1,27% | - |
| 07.01.2025 | 46,70 | 47,30 | 46,50 | 47,30 | -0,42% | - |
| 06.01.2025 | 47,10 | 48,00 | 47,00 | 47,50 | -0,42% | - |
| 03.01.2025 | 47,50 | 48,20 | 47,20 | 47,70 | 0,42% | - |
| 02.01.2025 | 46,90 | 47,80 | 46,70 | 47,50 | 0,64% | - |
| 30.12.2024 | 47,10 | 47,50 | 47,00 | 47,20 | -0,21% | - |
| 27.12.2024 | 47,30 | 47,80 | 46,90 | 47,30 | 1,28% | - |
| 23.12.2024 | 46,20 | 46,90 | 46,20 | 46,70 | 0,86% | - |
| 20.12.2024 | 46,50 | 46,60 | 45,50 | 46,30 | -0,43% | - |
| 19.12.2024 | 46,00 | 46,70 | 46,00 | 46,50 | 0,43% | - |
| 18.12.2024 | 46,30 | 46,90 | 46,10 | 46,30 | 0,00% | - |
| 17.12.2024 | 46,00 | 46,50 | 46,00 | 46,30 | 0,00% | - |
| 16.12.2024 | 45,90 | 46,60 | 45,90 | 46,30 | 0,00% | - |
| 13.12.2024 | 46,00 | 46,50 | 46,00 | 46,30 | 0,00% | 300,00 |
| 12.12.2024 | 46,10 | 46,50 | 46,10 | 46,30 | 0,00% | - |
| 11.12.2024 | 45,40 | 46,30 | 45,40 | 46,30 | 1,54% | - |