49,300€
0,20%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 49,20 | 49,60 | 49,00 | 49,60 | 0,81% | 611,00 |
| 22.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | 10,00 |
| 21.01.2025 | 49,20 | 49,40 | 49,20 | 49,40 | 0,41% | 222,00 |
| 20.01.2025 | 49,20 | 49,20 | 49,00 | 49,20 | 0,00% | 220,00 |
| 17.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 25,00 |
| 16.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,03% | 12,00 |
| 15.01.2025 | 48,00 | 48,70 | 47,80 | 48,50 | 1,04% | - |
| 14.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | 130,00 |
| 13.01.2025 | 47,20 | 47,20 | 47,00 | 47,00 | -3,29% | 500,00 |
| 10.01.2025 | 47,60 | 48,60 | 47,40 | 48,60 | 1,67% | 2.553,00 |
| 09.01.2025 | 47,80 | 48,00 | 47,70 | 47,80 | -0,21% | - |
| 08.01.2025 | 46,90 | 48,20 | 46,80 | 47,90 | 1,05% | - |
| 07.01.2025 | 46,80 | 47,40 | 46,80 | 47,40 | -0,42% | 137,00 |
| 06.01.2025 | 47,80 | 47,80 | 47,60 | 47,60 | 0,21% | 128,00 |
| 03.01.2025 | 47,40 | 47,90 | 47,30 | 47,50 | 1,06% | - |
| 02.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 51,00 |
| 30.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 114,00 |
| 27.12.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 1,72% | 346,00 |
| 23.12.2024 | 46,60 | 46,60 | 46,40 | 46,40 | 0,00% | 24,00 |
| 20.12.2024 | 45,60 | 46,40 | 45,60 | 46,40 | -0,22% | 59,00 |
| 19.12.2024 | 46,20 | 46,70 | 46,20 | 46,50 | 0,43% | - |
| 18.12.2024 | 46,20 | 46,90 | 46,10 | 46,30 | -1,07% | - |
| 17.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | 1,00 |
| 16.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 55,00 |
| 13.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,22% | 105,00 |
| 12.12.2024 | 46,00 | 46,40 | 46,00 | 46,30 | 0,22% | - |
| 11.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,09% | 43,00 |
| 10.12.2024 | 45,40 | 45,90 | 45,40 | 45,70 | 2,01% | - |
| 09.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | 3,00 |
| 06.12.2024 | 45,40 | 45,60 | 45,10 | 45,10 | -0,22% | - |
| 05.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 47,00 |
| 04.12.2024 | 45,40 | 45,40 | 45,20 | 45,20 | 0,22% | 77,00 |
| 03.12.2024 | 44,80 | 45,40 | 44,60 | 45,10 | 0,67% | - |
| 02.12.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,90% | 60,00 |
| 29.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 20,00 |
| 28.11.2024 | 44,40 | 44,40 | 44,20 | 44,40 | 0,68% | - |
| 27.11.2024 | 44,00 | 44,30 | 43,60 | 44,10 | 1,15% | - |
| 26.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 1,00 |
| 25.11.2024 | 43,40 | 43,80 | 43,20 | 43,80 | -0,90% | 332,00 |
| 22.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | 14,00 |
| 21.11.2024 | 43,80 | 44,30 | 43,60 | 44,30 | 0,91% | - |
| 20.11.2024 | 43,40 | 44,00 | 43,40 | 43,90 | 0,46% | - |
| 19.11.2024 | 43,80 | 44,00 | 43,00 | 43,70 | -0,46% | - |
| 18.11.2024 | 42,80 | 43,90 | 42,60 | 43,90 | 3,54% | - |
| 15.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,70% | 80,00 |
| 14.11.2024 | 42,40 | 42,90 | 42,40 | 42,70 | 0,71% | - |
| 13.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,19% | 20,00 |
| 12.11.2024 | 42,20 | 42,30 | 41,90 | 41,90 | -1,64% | - |
| 11.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 50,00 |
| 08.11.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -3,65% | 600,00 |
| 07.11.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -0,23% | 1.500,00 |
| 06.11.2024 | 43,50 | 44,00 | 43,50 | 43,90 | 1,62% | - |
| 05.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,23% | 90,00 |
| 04.11.2024 | 42,40 | 43,30 | 42,30 | 43,10 | 0,70% | - |
| 01.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,71% | 50,00 |
| 31.10.2024 | 42,40 | 43,00 | 42,30 | 42,50 | -0,23% | - |
| 30.10.2024 | 42,80 | 43,10 | 42,50 | 42,60 | -3,62% | - |
| 29.10.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 5,74% | 461,00 |
| 28.10.2024 | 41,20 | 41,90 | 41,20 | 41,80 | 1,46% | - |
| 25.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | 500,00 |
| 24.10.2024 | 40,80 | 41,40 | 40,80 | 41,10 | -0,24% | - |
| 23.10.2024 | 40,80 | 41,60 | 40,80 | 41,20 | -0,24% | 163,00 |
| 22.10.2024 | 40,80 | 41,30 | 40,60 | 41,30 | 0,73% | - |
| 21.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | 53,00 |
| 18.10.2024 | 41,00 | 41,30 | 40,80 | 41,10 | 1,73% | - |
| 17.10.2024 | 40,40 | 40,60 | 40,40 | 40,40 | -0,49% | 223,00 |
| 16.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 37,00 |
| 15.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 5,00 |
| 14.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | 30,00 |
| 11.10.2024 | 40,40 | 40,50 | 40,20 | 40,50 | 0,00% | - |
| 10.10.2024 | 40,40 | 40,60 | 40,20 | 40,50 | 0,50% | - |
| 09.10.2024 | 40,00 | 40,50 | 39,90 | 40,30 | 0,50% | - |
| 08.10.2024 | 41,00 | 41,00 | 39,90 | 40,10 | -4,07% | - |
| 07.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | 75,00 |
| 04.10.2024 | 41,00 | 41,80 | 40,80 | 41,70 | 1,96% | - |
| 03.10.2024 | 40,80 | 41,20 | 40,50 | 40,90 | 0,00% | - |
| 02.10.2024 | 40,20 | 41,10 | 40,10 | 40,90 | 2,25% | - |
| 01.10.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -0,99% | 140,00 |
| 30.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 50,00 |
| 27.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | 2,00 |
| 26.09.2024 | 40,20 | 41,30 | 40,10 | 40,90 | 0,74% | - |
| 25.09.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | 235,00 |
| 24.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 1,00 |
| 23.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,76% | 3,00 |
| 20.09.2024 | 40,00 | 40,00 | 39,50 | 39,50 | -1,50% | - |
| 19.09.2024 | 39,80 | 40,20 | 39,60 | 40,10 | 1,52% | - |
| 18.09.2024 | 39,30 | 39,70 | 39,20 | 39,50 | -0,25% | - |
| 17.09.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 0,51% | 170,00 |
| 16.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | 2,00 |
| 13.09.2024 | 39,00 | 39,50 | 39,00 | 39,50 | 1,02% | - |
| 12.09.2024 | 39,20 | 39,60 | 38,90 | 39,10 | 0,26% | - |
| 11.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 10,00 |
| 10.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 10,00 |
| 09.09.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 1,54% | 36,00 |
| 06.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,27% | 125,00 |
| 05.09.2024 | 39,20 | 40,00 | 39,20 | 39,50 | 0,51% | - |
| 04.09.2024 | 39,20 | 39,70 | 39,00 | 39,30 | -1,26% | - |
| 03.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 60,00 |
| 02.09.2024 | 40,00 | 40,00 | 39,80 | 40,00 | 0,00% | 76,00 |
| 30.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 42,00 |