40,600€
-1,46%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 41,50 | 41,60 | 40,40 | 40,70 | -1,45% | - |
| 20.06.2024 | 41,60 | 41,70 | 41,10 | 41,30 | 1,47% | - |
| 19.06.2024 | 40,70 | 41,70 | 40,30 | 40,70 | 0,00% | - |
| 18.06.2024 | 40,90 | 41,00 | 40,50 | 40,70 | 0,00% | - |
| 17.06.2024 | 40,50 | 40,80 | 40,30 | 40,70 | 0,99% | - |
| 14.06.2024 | 40,30 | 40,60 | 40,00 | 40,30 | 0,00% | - |
| 13.06.2024 | 40,30 | 40,60 | 39,90 | 40,30 | -0,98% | - |
| 12.06.2024 | 40,40 | 41,10 | 40,40 | 40,70 | 0,99% | - |
| 11.06.2024 | 41,40 | 41,60 | 40,10 | 40,30 | -2,42% | - |
| 10.06.2024 | 41,40 | 41,50 | 41,10 | 41,30 | 0,49% | - |
| 07.06.2024 | 40,40 | 41,40 | 40,40 | 41,10 | 0,49% | - |
| 06.06.2024 | 40,40 | 40,90 | 40,40 | 40,90 | 0,99% | - |
| 05.06.2024 | 40,30 | 41,30 | 40,20 | 40,50 | -0,98% | - |
| 04.06.2024 | 40,50 | 41,00 | 40,30 | 40,90 | -0,49% | - |
| 03.06.2024 | 41,30 | 41,50 | 40,70 | 41,10 | 0,00% | - |
| 31.05.2024 | 41,00 | 41,40 | 40,70 | 41,10 | 0,24% | - |
| 30.05.2024 | 40,30 | 41,10 | 40,20 | 41,00 | 1,23% | - |
| 29.05.2024 | 40,70 | 40,80 | 40,30 | 40,50 | -0,49% | - |
| 28.05.2024 | 41,10 | 41,30 | 40,50 | 40,70 | -0,73% | - |
| 27.05.2024 | 41,00 | 41,00 | 40,80 | 41,00 | 0,24% | - |
| 24.05.2024 | 40,70 | 41,10 | 40,40 | 40,90 | 0,99% | - |
| 23.05.2024 | 40,90 | 41,60 | 40,50 | 40,50 | -0,98% | - |
| 22.05.2024 | 41,20 | 41,40 | 40,70 | 40,90 | -0,49% | - |
| 21.05.2024 | 40,70 | 41,10 | 40,70 | 41,10 | 0,98% | - |
| 20.05.2024 | 40,60 | 41,00 | 40,60 | 40,70 | -0,49% | - |
| 17.05.2024 | 40,20 | 41,10 | 40,20 | 40,90 | -0,49% | - |
| 16.05.2024 | 41,30 | 41,80 | 40,30 | 41,10 | 0,00% | - |
| 15.05.2024 | 41,50 | 41,90 | 40,80 | 41,10 | -0,48% | - |
| 14.05.2024 | 40,80 | 41,50 | 40,70 | 41,30 | 1,47% | - |
| 13.05.2024 | 40,70 | 40,90 | 40,50 | 40,70 | 0,49% | - |
| 10.05.2024 | 40,40 | 40,90 | 40,40 | 40,50 | 0,25% | - |
| 09.05.2024 | 41,30 | 41,30 | 40,30 | 40,40 | -4,49% | - |
| 08.05.2024 | 41,90 | 42,30 | 41,90 | 42,30 | 0,95% | - |
| 07.05.2024 | 41,00 | 42,10 | 41,00 | 41,90 | 0,48% | - |
| 06.05.2024 | 41,40 | 41,70 | 41,20 | 41,70 | 0,97% | - |
| 03.05.2024 | 41,60 | 42,40 | 41,20 | 41,30 | -0,48% | - |
| 02.05.2024 | 40,60 | 42,10 | 40,60 | 41,50 | 1,47% | - |
| 30.04.2024 | 39,50 | 41,30 | 39,50 | 40,90 | 4,07% | - |
| 29.04.2024 | 39,30 | 39,80 | 39,20 | 39,30 | 0,51% | - |
| 26.04.2024 | 39,10 | 39,60 | 38,90 | 39,10 | 0,51% | - |
| 25.04.2024 | 38,90 | 39,10 | 38,60 | 38,90 | 0,00% | - |
| 24.04.2024 | 39,30 | 39,40 | 38,80 | 38,90 | -0,51% | - |
| 23.04.2024 | 39,10 | 39,40 | 38,70 | 39,10 | 0,00% | - |
| 22.04.2024 | 38,10 | 39,10 | 38,10 | 39,10 | 2,62% | - |
| 19.04.2024 | 37,90 | 38,40 | 37,30 | 38,10 | 0,53% | - |
| 18.04.2024 | 37,70 | 37,90 | 37,50 | 37,90 | 1,07% | - |
| 17.04.2024 | 37,50 | 37,90 | 37,20 | 37,50 | 0,54% | - |
| 16.04.2024 | 38,00 | 38,00 | 37,10 | 37,30 | -2,10% | - |
| 15.04.2024 | 38,30 | 39,00 | 38,10 | 38,10 | -0,26% | - |
| 12.04.2024 | 37,90 | 38,90 | 37,30 | 38,20 | 1,06% | 520,00 |
| 11.04.2024 | 39,10 | 39,60 | 37,80 | 37,80 | -2,83% | - |
| 10.04.2024 | 38,10 | 38,90 | 38,10 | 38,90 | 2,64% | - |
| 09.04.2024 | 37,90 | 38,10 | 37,70 | 37,90 | 0,26% | - |
| 08.04.2024 | 37,30 | 37,90 | 37,20 | 37,80 | 0,80% | - |
| 05.04.2024 | 37,30 | 37,60 | 37,10 | 37,50 | 1,08% | - |
| 04.04.2024 | 37,20 | 37,70 | 37,00 | 37,10 | 0,00% | - |
| 03.04.2024 | 36,20 | 37,10 | 36,20 | 37,10 | 1,64% | - |
| 02.04.2024 | 36,40 | 37,40 | 36,30 | 36,50 | 0,00% | - |
| 28.03.2024 | 36,10 | 36,90 | 36,10 | 36,50 | 1,39% | - |
| 27.03.2024 | 36,30 | 36,70 | 35,90 | 36,00 | -1,37% | 800,00 |
| 26.03.2024 | 36,50 | 36,80 | 36,40 | 36,50 | 0,55% | - |
| 25.03.2024 | 36,70 | 36,80 | 36,10 | 36,30 | -0,27% | 150,00 |
| 22.03.2024 | 36,50 | 36,70 | 36,20 | 36,40 | 0,00% | - |
| 21.03.2024 | 35,50 | 36,50 | 35,50 | 36,40 | 2,25% | 600,00 |
| 20.03.2024 | 35,50 | 35,80 | 35,20 | 35,60 | 1,42% | - |
| 19.03.2024 | 35,50 | 36,00 | 35,10 | 35,10 | -0,85% | - |
| 18.03.2024 | 35,10 | 35,60 | 34,80 | 35,40 | 2,02% | - |
| 15.03.2024 | 34,50 | 35,10 | 34,50 | 34,70 | 0,00% | - |
| 14.03.2024 | 34,70 | 35,10 | 34,30 | 34,70 | 0,87% | - |
| 13.03.2024 | 34,90 | 35,10 | 34,40 | 34,40 | -0,29% | - |
| 12.03.2024 | 34,10 | 34,90 | 34,10 | 34,50 | 1,47% | - |
| 11.03.2024 | 34,30 | 34,30 | 33,70 | 34,00 | -0,87% | - |
| 08.03.2024 | 34,70 | 34,90 | 34,10 | 34,30 | -0,87% | 2.000,00 |
| 07.03.2024 | 34,60 | 34,90 | 34,30 | 34,60 | -3,35% | - |
| 06.03.2024 | 35,90 | 36,60 | 35,60 | 35,80 | -0,28% | - |
| 05.03.2024 | 35,20 | 36,00 | 35,20 | 35,90 | 0,56% | - |
| 04.03.2024 | 35,90 | 36,00 | 35,50 | 35,70 | -0,56% | - |
| 01.03.2024 | 36,30 | 36,80 | 35,90 | 35,90 | -1,10% | - |
| 29.02.2024 | 35,50 | 36,30 | 35,50 | 36,30 | 2,25% | - |
| 28.02.2024 | 35,20 | 35,90 | 35,20 | 35,50 | 0,57% | 2.000,00 |
| 27.02.2024 | 35,10 | 35,70 | 35,10 | 35,30 | 0,57% | - |
| 26.02.2024 | 35,30 | 35,40 | 34,90 | 35,10 | -0,57% | - |
| 23.02.2024 | 34,90 | 35,50 | 34,90 | 35,30 | 1,15% | - |
| 22.02.2024 | 34,70 | 34,90 | 34,50 | 34,90 | 1,45% | - |
| 21.02.2024 | 35,60 | 36,20 | 34,30 | 34,40 | -8,75% | 1.065,00 |
| 20.02.2024 | 37,30 | 37,90 | 37,30 | 37,70 | 4,72% | - |
| 19.02.2024 | 37,50 | 38,00 | 36,00 | 36,00 | -4,00% | - |
| 16.02.2024 | 37,10 | 37,50 | 36,90 | 37,50 | 1,08% | 500,00 |
| 15.02.2024 | 36,70 | 37,10 | 36,70 | 37,10 | 1,09% | - |
| 14.02.2024 | 36,10 | 36,90 | 36,10 | 36,70 | 1,66% | - |
| 13.02.2024 | 36,10 | 36,60 | 35,90 | 36,10 | 0,00% | - |
| 12.02.2024 | 36,30 | 36,80 | 35,50 | 36,10 | 0,00% | - |
| 09.02.2024 | 36,20 | 36,60 | 35,90 | 36,10 | -1,10% | - |
| 08.02.2024 | 36,90 | 37,20 | 36,30 | 36,50 | -1,62% | - |
| 07.02.2024 | 37,30 | 37,40 | 36,90 | 37,10 | 0,00% | - |
| 06.02.2024 | 36,70 | 37,50 | 36,70 | 37,10 | 1,09% | - |
| 05.02.2024 | 36,50 | 36,90 | 36,40 | 36,70 | 0,55% | - |
| 02.02.2024 | 36,50 | 36,50 | 36,10 | 36,50 | 0,55% | - |
| 01.02.2024 | 36,50 | 37,00 | 36,10 | 36,30 | 0,00% | - |
| 31.01.2024 | 36,50 | 37,40 | 36,30 | 36,30 | -1,09% | - |