57,250$
-0,02%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 57,27 | 57,39 | 56,70 | 57,26 | -0,30% | 1.759.041,00 |
| 31.03.2025 | 56,75 | 57,52 | 56,52 | 57,43 | -0,59% | 1.855.649,00 |
| 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% | 1.541.831,00 |
| 26.03.2025 | 58,58 | 58,89 | 58,07 | 58,35 | -0,03% | 1.959.702,00 |
| 25.03.2025 | 58,31 | 58,51 | 57,99 | 58,37 | 0,67% | 1.806.628,00 |
| 24.03.2025 | 58,17 | 58,29 | 57,82 | 57,98 | 0,26% | 1.754.114,00 |
| 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% | 3.291.028,00 |
| 19.03.2025 | 58,75 | 59,11 | 58,48 | 58,85 | 0,29% | 1.518.919,00 |
| 18.03.2025 | 58,55 | 58,81 | 58,32 | 58,68 | 1,49% | 2.140.281,00 |
| 17.03.2025 | 57,41 | 58,01 | 57,41 | 57,82 | 1,31% | 2.287.794,00 |
| 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% | 2.265.515,00 |
| 12.03.2025 | 55,78 | 55,98 | 55,38 | 55,74 | 0,47% | 1.917.466,00 |
| 11.03.2025 | 55,50 | 55,79 | 54,71 | 55,48 | -0,45% | 3.937.465,00 |
| 10.03.2025 | 56,30 | 56,66 | 55,32 | 55,73 | -3,98% | 3.847.777,00 |
| 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% | 4.235.629,00 |
| 05.03.2025 | 60,81 | 61,73 | 60,56 | 61,58 | 1,90% | 3.607.956,00 |
| 04.03.2025 | 59,75 | 61,88 | 59,20 | 60,43 | 0,17% | 5.269.828,00 |
| 03.03.2025 | 60,80 | 61,42 | 59,94 | 60,33 | 0,70% | 3.876.500,00 |
| 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% | 6.398.288,00 |
| 26.02.2025 | 57,40 | 58,34 | 57,36 | 58,24 | 0,81% | 7.056.389,00 |
| 25.02.2025 | 57,77 | 57,82 | 57,03 | 57,77 | 3,72% | 5.071.754,00 |
| 24.02.2025 | 56,07 | 56,09 | 55,46 | 55,70 | -0,68% | 1.540.182,00 |
| 21.02.2025 | 56,42 | 56,71 | 56,02 | 56,08 | 0,20% | 2.563.478,00 |
| 20.02.2025 | 56,15 | 56,36 | 55,85 | 55,97 | -1,74% | 1.727.646,00 |
| 19.02.2025 | 56,83 | 57,08 | 56,51 | 56,96 | 0,14% | 2.560.667,00 |
| 18.02.2025 | 56,96 | 57,08 | 56,76 | 56,88 | 4,45% | 2.857.540,00 |
| 17.02.2025 | 55,52 | 55,54 | 54,45 | 54,46 | -1,15% | - |
| 14.02.2025 | 55,02 | 55,28 | 54,91 | 55,09 | -0,18% | 1.169.880,00 |
| 13.02.2025 | 54,86 | 55,21 | 54,76 | 55,19 | 0,20% | 1.956.071,00 |
| 12.02.2025 | 54,68 | 55,36 | 54,62 | 55,08 | 0,88% | 1.676.232,00 |
| 11.02.2025 | 54,25 | 54,80 | 54,18 | 54,60 | 1,37% | 1.937.751,00 |
| 10.02.2025 | 54,13 | 54,23 | 53,76 | 53,86 | 1,43% | 1.813.295,00 |
| 07.02.2025 | 53,32 | 53,43 | 53,03 | 53,10 | 0,21% | 1.391.687,00 |
| 06.02.2025 | 52,62 | 53,06 | 52,60 | 52,99 | 1,49% | 901.683,00 |
| 05.02.2025 | 51,87 | 52,31 | 51,64 | 52,21 | 0,56% | 1.052.402,00 |
| 04.02.2025 | 51,75 | 52,13 | 51,75 | 51,92 | 1,21% | 1.021.789,00 |
| 03.02.2025 | 51,02 | 51,48 | 50,69 | 51,30 | -2,16% | 1.733.112,00 |
| 31.01.2025 | 52,86 | 53,00 | 52,43 | 52,43 | -0,46% | 1.101.679,00 |
| 30.01.2025 | 52,64 | 52,99 | 52,44 | 52,67 | 0,98% | 1.483.378,00 |
| 29.01.2025 | 51,88 | 52,44 | 51,87 | 52,16 | 0,38% | 1.523.763,00 |
| 28.01.2025 | 51,63 | 52,00 | 51,58 | 51,96 | -0,27% | 1.324.401,00 |
| 27.01.2025 | 51,96 | 52,14 | 51,73 | 52,10 | 1,58% | 1.588.426,00 |
| 24.01.2025 | 51,21 | 51,42 | 51,05 | 51,29 | -0,23% | 986.996,00 |
| 23.01.2025 | 51,15 | 51,58 | 51,13 | 51,41 | 0,98% | 1.260.345,00 |
| 22.01.2025 | 51,27 | 51,27 | 50,91 | 50,91 | -1,13% | 1.170.838,00 |
| 21.01.2025 | 51,22 | 51,60 | 51,00 | 51,49 | 1,70% | 1.404.279,00 |
| 17.01.2025 | 50,66 | 51,03 | 50,44 | 50,63 | -0,35% | 1.531.341,00 |
| 16.01.2025 | 50,32 | 50,81 | 50,28 | 50,81 | 1,54% | 1.734.609,00 |
| 15.01.2025 | 49,92 | 50,08 | 49,52 | 50,04 | 1,40% | 2.206.664,00 |
| 14.01.2025 | 49,02 | 49,38 | 49,01 | 49,35 | 0,71% | 1.666.702,00 |
| 13.01.2025 | 48,53 | 49,06 | 48,51 | 49,00 | -0,71% | 1.601.955,00 |
| 10.01.2025 | 49,59 | 49,70 | 49,16 | 49,35 | -0,04% | 1.821.454,00 |
| 08.01.2025 | 49,02 | 49,46 | 48,89 | 49,37 | 1,06% | 914.355,00 |
| 07.01.2025 | 49,03 | 49,11 | 48,59 | 48,85 | -0,85% | 1.077.886,00 |
| 06.01.2025 | 49,33 | 49,63 | 49,19 | 49,27 | 0,41% | 1.253.978,00 |
| 03.01.2025 | 49,21 | 49,24 | 48,85 | 49,07 | 0,80% | 1.084.643,00 |
| 02.01.2025 | 48,82 | 49,02 | 48,48 | 48,68 | -1,58% | 1.136.768,00 |
| 31.12.2024 | 49,78 | 49,86 | 49,40 | 49,46 | -0,10% | 768.225,00 |
| 30.12.2024 | 49,22 | 49,66 | 49,11 | 49,51 | 0,45% | 1.344.573,00 |
| 27.12.2024 | 49,03 | 49,32 | 49,01 | 49,29 | 0,06% | 1.088.110,00 |
| 26.12.2024 | 49,30 | 49,46 | 49,20 | 49,26 | 0,02% | 516.346,00 |
| 24.12.2024 | 48,74 | 49,30 | 48,71 | 49,25 | 1,15% | 308.990,00 |
| 23.12.2024 | 48,19 | 48,72 | 48,06 | 48,69 | 0,87% | 854.346,00 |
| 20.12.2024 | 47,54 | 48,50 | 47,48 | 48,27 | 0,25% | 1.248.695,00 |
| 19.12.2024 | 48,52 | 48,59 | 48,15 | 48,15 | 0,46% | 1.165.966,00 |
| 18.12.2024 | 49,00 | 49,18 | 47,84 | 47,93 | -1,46% | 1.554.666,00 |
| 17.12.2024 | 48,61 | 48,69 | 48,36 | 48,64 | 0,02% | 973.841,00 |
| 16.12.2024 | 48,75 | 48,81 | 48,59 | 48,63 | 0,06% | 855.640,00 |
| 13.12.2024 | 48,57 | 48,76 | 48,29 | 48,60 | 0,45% | 1.359.513,00 |
| 12.12.2024 | 48,52 | 48,72 | 48,38 | 48,38 | -0,33% | 837.988,00 |
| 11.12.2024 | 48,50 | 48,63 | 48,30 | 48,54 | 1,08% | 1.110.106,00 |
| 10.12.2024 | 48,20 | 48,22 | 47,94 | 48,02 | 0,15% | 710.525,00 |
| 09.12.2024 | 48,38 | 48,45 | 47,95 | 47,95 | 0,76% | 950.316,00 |
| 06.12.2024 | 48,07 | 48,07 | 47,54 | 47,59 | -0,98% | 940.470,00 |
| 05.12.2024 | 48,02 | 48,27 | 47,96 | 48,06 | 1,50% | 1.418.050,00 |
| 04.12.2024 | 47,58 | 47,69 | 47,35 | 47,35 | -0,25% | 1.131.085,00 |
| 03.12.2024 | 47,64 | 47,71 | 47,31 | 47,47 | 0,98% | 1.539.693,00 |
| 02.12.2024 | 47,10 | 47,14 | 46,76 | 47,01 | 0,26% | 1.100.600,00 |
| 29.11.2024 | 46,67 | 46,99 | 46,66 | 46,89 | 0,45% | 505.288,00 |
| 27.11.2024 | 46,34 | 46,81 | 46,31 | 46,68 | 0,78% | 704.091,00 |
| 26.11.2024 | 46,54 | 46,57 | 46,25 | 46,32 | -0,37% | 663.797,00 |
| 25.11.2024 | 46,64 | 46,69 | 46,40 | 46,49 | 1,20% | 904.689,00 |
| 22.11.2024 | 45,69 | 45,99 | 45,59 | 45,94 | -0,82% | 917.341,00 |
| 21.11.2024 | 46,26 | 46,47 | 46,13 | 46,32 | 0,19% | 922.842,00 |
| 20.11.2024 | 46,26 | 46,27 | 45,87 | 46,23 | -0,11% | 628.095,00 |
| 19.11.2024 | 45,70 | 46,38 | 45,64 | 46,28 | -0,37% | 874.700,00 |
| 18.11.2024 | 46,01 | 46,58 | 45,93 | 46,45 | 1,55% | 1.043.287,00 |
| 15.11.2024 | 45,60 | 45,77 | 45,48 | 45,74 | 1,78% | 1.058.625,00 |
| 14.11.2024 | 45,14 | 45,25 | 44,93 | 44,94 | -0,13% | 1.134.773,00 |
| 13.11.2024 | 44,87 | 45,14 | 44,54 | 45,00 | 0,85% | 1.279.607,00 |
| 12.11.2024 | 44,75 | 44,87 | 44,40 | 44,62 | -1,54% | 1.432.780,00 |
| 11.11.2024 | 45,08 | 45,48 | 45,08 | 45,32 | 0,80% | 1.145.824,00 |
| 08.11.2024 | 45,46 | 45,51 | 44,73 | 44,96 | -5,07% | 1.897.827,00 |
| 07.11.2024 | 47,44 | 47,56 | 47,19 | 47,36 | 0,68% | 1.217.505,00 |
| 06.11.2024 | 46,86 | 47,14 | 46,56 | 47,04 | -0,49% | 1.312.385,00 |