39,300€
-0,51%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 39,40 | 39,40 | 38,60 | 39,30 | -0,51% | 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 |
| 29.08.2024 | 39,60 | 39,90 | 39,20 | 39,90 | 1,01% | - |
| 28.08.2024 | 39,70 | 39,70 | 39,20 | 39,50 | 0,00% | - |
| 27.08.2024 | 39,10 | 39,50 | 39,10 | 39,50 | 0,51% | - |
| 26.08.2024 | 39,10 | 39,50 | 39,00 | 39,30 | 0,26% | - |
| 23.08.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 1,29% | 402,00 |
| 22.08.2024 | 38,80 | 39,00 | 38,60 | 38,70 | 0,26% | - |
| 21.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | 20,00 |
| 20.08.2024 | 39,30 | 39,40 | 38,30 | 38,50 | -2,04% | - |
| 19.08.2024 | 38,70 | 39,30 | 38,60 | 39,30 | 0,77% | - |
| 16.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 240,00 |
| 15.08.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,78% | 830,00 |
| 14.08.2024 | 38,30 | 38,30 | 38,10 | 38,30 | 0,52% | - |
| 13.08.2024 | 37,90 | 38,40 | 37,90 | 38,10 | 0,26% | - |
| 12.08.2024 | 38,20 | 38,20 | 38,00 | 38,00 | -0,26% | 210,00 |
| 09.08.2024 | 37,80 | 38,10 | 37,60 | 38,10 | 1,33% | - |
| 08.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 246,00 |
| 07.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 369,00 |
| 06.08.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 0,00% | 28,00 |
| 05.08.2024 | 36,60 | 37,60 | 36,60 | 37,00 | -2,63% | 110,00 |
| 02.08.2024 | 39,00 | 39,00 | 38,00 | 38,00 | -8,65% | 52,00 |
| 01.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 1,00 |
| 31.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 3,72% | 42,00 |
| 30.07.2024 | 39,70 | 40,50 | 39,40 | 40,30 | 1,26% | - |
| 29.07.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -0,25% | 210,00 |
| 26.07.2024 | 39,10 | 39,90 | 39,00 | 39,90 | 1,01% | - |
| 25.07.2024 | 39,30 | 39,70 | 38,60 | 39,50 | 0,00% | - |
| 24.07.2024 | 39,70 | 39,90 | 39,50 | 39,50 | -1,25% | - |
| 23.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 27,00 |
| 22.07.2024 | 39,40 | 40,00 | 39,30 | 39,90 | 1,27% | - |
| 19.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | 177,00 |
| 18.07.2024 | 39,80 | 40,20 | 39,50 | 39,50 | -0,50% | - |
| 17.07.2024 | 39,80 | 39,90 | 39,40 | 39,70 | -0,50% | - |
| 16.07.2024 | 39,80 | 40,40 | 39,40 | 39,90 | 0,50% | - |
| 15.07.2024 | 40,20 | 40,40 | 39,60 | 39,70 | -1,00% | - |
| 12.07.2024 | 39,90 | 40,30 | 39,90 | 40,10 | 0,25% | - |
| 11.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | 109,00 |
| 10.07.2024 | 39,70 | 39,90 | 39,40 | 39,90 | -0,25% | - |
| 09.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 250,00 |
| 08.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 1.400,00 |
| 05.07.2024 | 40,60 | 40,60 | 39,80 | 39,80 | -3,16% | 4.065,00 |
| 04.07.2024 | 40,80 | 41,50 | 40,60 | 41,10 | 0,98% | - |
| 03.07.2024 | 41,00 | 41,10 | 40,50 | 40,70 | -1,21% | - |
| 02.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,23% | 3,00 |
| 01.07.2024 | 40,60 | 41,10 | 40,40 | 40,70 | 0,00% | - |
| 28.06.2024 | 40,80 | 41,20 | 40,50 | 40,70 | -0,49% | - |
| 27.06.2024 | 40,80 | 41,20 | 40,70 | 40,90 | 0,00% | - |
| 26.06.2024 | 41,00 | 41,20 | 40,60 | 40,90 | 1,24% | - |
| 25.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 1,00 |
| 24.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | 2,00 |
| 21.06.2024 | 41,40 | 41,50 | 40,40 | 40,70 | -1,69% | - |
| 20.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | 25,00 |
| 19.06.2024 | 41,40 | 41,40 | 41,00 | 41,00 | 0,74% | 416,00 |
| 18.06.2024 | 40,80 | 41,00 | 40,50 | 40,70 | 1,24% | - |
| 17.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,25% | 30,00 |
| 14.06.2024 | 40,20 | 40,60 | 40,00 | 40,30 | 0,00% | - |
| 13.06.2024 | 40,20 | 40,30 | 39,60 | 40,30 | -0,98% | - |
| 12.06.2024 | 40,30 | 41,10 | 40,30 | 40,70 | 0,25% | - |
| 11.06.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,69% | 20,00 |
| 10.06.2024 | 41,40 | 41,50 | 41,10 | 41,30 | 0,49% | - |
| 07.06.2024 | 40,30 | 41,40 | 40,30 | 41,10 | 0,49% | - |
| 06.06.2024 | 40,30 | 40,90 | 40,30 | 40,90 | 0,49% | - |
| 05.06.2024 | 40,20 | 41,10 | 40,20 | 40,70 | -0,49% | - |
| 04.06.2024 | 40,40 | 41,00 | 40,40 | 40,90 | -0,24% | - |
| 03.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | 139,00 |
| 31.05.2024 | 41,00 | 41,40 | 40,70 | 41,10 | 0,49% | - |
| 30.05.2024 | 40,20 | 41,10 | 40,10 | 40,90 | 0,99% | - |
| 29.05.2024 | 40,60 | 40,80 | 40,30 | 40,50 | -1,70% | - |
| 28.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 35,00 |
| 27.05.2024 | 41,00 | 41,00 | 40,80 | 41,00 | 0,24% | - |
| 24.05.2024 | 40,60 | 41,10 | 40,40 | 40,90 | 0,25% | - |
| 23.05.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -0,97% | 422,00 |
| 22.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 10,00 |
| 21.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | 1,00 |
| 20.05.2024 | 40,50 | 40,90 | 40,30 | 40,70 | -0,49% | - |
| 17.05.2024 | 40,10 | 41,10 | 40,10 | 40,90 | 0,00% | - |
| 16.05.2024 | 41,20 | 41,80 | 40,30 | 40,90 | -0,49% | - |
| 15.05.2024 | 41,40 | 41,70 | 40,70 | 41,10 | -0,48% | - |
| 14.05.2024 | 40,80 | 41,50 | 40,70 | 41,30 | 1,23% | - |
| 13.05.2024 | 41,00 | 41,00 | 40,60 | 40,80 | 0,74% | 88,00 |
| 10.05.2024 | 40,60 | 40,80 | 40,00 | 40,50 | -2,17% | - |
| 09.05.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,13% | 1,00 |
| 08.05.2024 | 41,80 | 42,30 | 41,80 | 42,30 | 0,71% | - |
| 07.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | 239,00 |
| 06.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,24% | 3,00 |
| 03.05.2024 | 41,80 | 42,00 | 41,30 | 41,30 | -1,20% | - |
| 02.05.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 2,20% | 32,00 |
| 30.04.2024 | 39,40 | 41,30 | 39,30 | 40,90 | 3,28% | - |
| 29.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,28% | 24,00 |