45,898$
-0,91%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,72 | 45,89 | 45,61 | 45,89 | -0,93% | - |
| 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 |
| 05.11.2024 | 46,97 | 47,36 | 46,89 | 47,27 | 1,35% | 957.440,00 |
| 04.11.2024 | 47,03 | 47,11 | 46,63 | 46,64 | 1,00% | 933.640,00 |
| 01.11.2024 | 46,53 | 46,61 | 46,11 | 46,18 | 0,11% | 997.788,00 |
| 31.10.2024 | 46,46 | 46,47 | 45,94 | 46,13 | -0,22% | 1.008.562,00 |
| 30.10.2024 | 46,29 | 46,72 | 46,19 | 46,23 | -0,45% | 1.496.328,00 |
| 29.10.2024 | 46,76 | 47,27 | 46,40 | 46,44 | 2,81% | 2.668.609,00 |
| 28.10.2024 | 44,78 | 45,32 | 44,68 | 45,17 | 1,83% | 1.264.820,00 |
| 25.10.2024 | 44,87 | 44,91 | 44,33 | 44,36 | -0,31% | 940.532,00 |
| 24.10.2024 | 44,66 | 44,68 | 44,24 | 44,50 | 0,72% | 715.154,00 |
| 23.10.2024 | 44,24 | 44,29 | 43,97 | 44,18 | -0,99% | 866.834,00 |
| 22.10.2024 | 44,26 | 44,66 | 44,17 | 44,62 | 1,00% | 1.053.554,00 |
| 21.10.2024 | 44,40 | 44,50 | 44,11 | 44,18 | -1,21% | 798.251,00 |
| 18.10.2024 | 44,64 | 44,76 | 44,36 | 44,72 | 0,79% | 725.394,00 |
| 17.10.2024 | 44,23 | 44,50 | 44,12 | 44,37 | 0,61% | 872.678,00 |
| 16.10.2024 | 44,13 | 44,27 | 44,03 | 44,10 | 0,62% | 637.921,00 |
| 15.10.2024 | 44,11 | 44,14 | 43,81 | 43,83 | -1,19% | 1.481.277,00 |
| 14.10.2024 | 44,05 | 44,50 | 43,94 | 44,36 | 0,02% | 1.332.220,00 |
| 11.10.2024 | 44,09 | 44,39 | 44,06 | 44,35 | 0,16% | 771.424,00 |
| 10.10.2024 | 44,33 | 44,33 | 44,03 | 44,28 | 0,25% | 742.556,00 |
| 09.10.2024 | 43,97 | 44,21 | 43,89 | 44,17 | 0,57% | 1.123.700,00 |
| 08.10.2024 | 44,28 | 44,32 | 43,84 | 43,92 | -3,83% | 1.661.524,00 |
| 07.10.2024 | 45,75 | 45,81 | 45,46 | 45,67 | -0,41% | 998.561,00 |
| 04.10.2024 | 45,60 | 45,87 | 45,50 | 45,86 | 1,51% | 1.557.602,00 |
| 03.10.2024 | 45,04 | 45,26 | 44,78 | 45,18 | 0,29% | 1.316.041,00 |
| 02.10.2024 | 45,28 | 45,36 | 44,99 | 45,05 | 1,03% | 1.475.982,00 |
| 01.10.2024 | 44,91 | 44,93 | 44,18 | 44,59 | -1,33% | 1.681.403,00 |
| 30.09.2024 | 45,31 | 45,32 | 44,93 | 45,19 | -0,94% | 998.109,00 |
| 27.09.2024 | 45,85 | 45,97 | 45,62 | 45,62 | -0,63% | 1.072.326,00 |
| 26.09.2024 | 45,78 | 46,07 | 45,59 | 45,91 | 2,78% | 1.572.408,00 |
| 25.09.2024 | 45,14 | 45,18 | 44,65 | 44,67 | -1,22% | 1.186.885,00 |
| 24.09.2024 | 45,45 | 45,48 | 45,09 | 45,22 | 0,33% | 1.213.119,00 |
| 23.09.2024 | 44,96 | 45,12 | 44,85 | 45,07 | 2,04% | 1.375.270,00 |
| 20.09.2024 | 44,35 | 44,36 | 44,06 | 44,17 | -1,21% | 1.329.391,00 |
| 19.09.2024 | 44,70 | 44,83 | 44,36 | 44,71 | 1,82% | 1.340.622,00 |
| 18.09.2024 | 43,93 | 44,29 | 43,72 | 43,91 | 0,53% | 1.172.003,00 |
| 17.09.2024 | 44,11 | 44,14 | 43,63 | 43,68 | 0,00% | 1.097.603,00 |
| 16.09.2024 | 43,39 | 43,71 | 43,38 | 43,68 | 0,09% | 840.803,00 |
| 13.09.2024 | 43,53 | 43,81 | 43,49 | 43,64 | 0,72% | 848.925,00 |
| 12.09.2024 | 43,20 | 43,39 | 42,87 | 43,33 | 0,72% | 1.144.799,00 |
| 11.09.2024 | 43,03 | 43,09 | 42,38 | 43,02 | -0,07% | 2.234.216,00 |
| 10.09.2024 | 43,35 | 43,42 | 42,56 | 43,05 | -1,58% | 1.923.979,00 |
| 09.09.2024 | 43,66 | 43,93 | 43,58 | 43,74 | 2,03% | 1.173.100,00 |
| 06.09.2024 | 43,65 | 43,86 | 42,83 | 42,87 | -2,44% | 1.434.930,00 |
| 05.09.2024 | 44,34 | 44,39 | 43,75 | 43,94 | 0,90% | 1.569.920,00 |
| 04.09.2024 | 43,67 | 43,89 | 43,51 | 43,55 | 0,30% | 1.022.047,00 |
| 03.09.2024 | 43,81 | 43,86 | 43,31 | 43,42 | -2,34% | 2.568.132,00 |
| 30.08.2024 | 44,10 | 44,50 | 44,07 | 44,46 | 0,79% | 1.325.743,00 |
| 29.08.2024 | 44,02 | 44,23 | 43,81 | 44,11 | 0,36% | 1.108.558,00 |
| 28.08.2024 | 43,68 | 44,00 | 43,63 | 43,95 | -0,50% | 947.812,00 |
| 27.08.2024 | 44,01 | 44,25 | 43,96 | 44,17 | 1,08% | 1.969.072,00 |
| 26.08.2024 | 43,70 | 43,92 | 43,60 | 43,70 | 0,11% | 834.653,00 |
| 23.08.2024 | 43,28 | 43,70 | 43,24 | 43,65 | 1,44% | 1.406.129,00 |
| 22.08.2024 | 43,20 | 43,27 | 42,97 | 43,03 | -0,37% | 1.161.220,00 |
| 21.08.2024 | 43,12 | 43,20 | 42,96 | 43,19 | 1,10% | 1.181.700,00 |
| 20.08.2024 | 42,73 | 42,91 | 42,64 | 42,72 | -1,77% | 1.303.818,00 |
| 19.08.2024 | 43,12 | 43,51 | 43,11 | 43,49 | 1,71% | 1.426.256,00 |
| 16.08.2024 | 42,56 | 42,78 | 42,53 | 42,76 | -0,16% | 1.198.222,00 |
| 15.08.2024 | 42,93 | 43,04 | 42,73 | 42,83 | 1,54% | 1.436.522,00 |
| 14.08.2024 | 42,10 | 42,25 | 42,06 | 42,18 | 0,43% | 1.277.578,00 |
| 13.08.2024 | 41,76 | 42,03 | 41,68 | 42,00 | 1,30% | 1.102.264,00 |
| 12.08.2024 | 41,60 | 41,73 | 41,44 | 41,46 | -0,24% | 1.189.940,00 |
| 09.08.2024 | 41,18 | 41,58 | 41,12 | 41,56 | 0,82% | 1.171.221,00 |
| 08.08.2024 | 40,99 | 41,31 | 40,91 | 41,22 | 1,05% | 1.213.242,00 |
| 07.08.2024 | 41,39 | 41,52 | 40,73 | 40,79 | 0,39% | 1.471.727,00 |
| 06.08.2024 | 40,03 | 40,74 | 39,94 | 40,63 | 0,52% | 2.238.815,00 |
| 05.08.2024 | 39,63 | 40,62 | 39,42 | 40,42 | -2,13% | 2.930.556,00 |
| 02.08.2024 | 41,44 | 41,59 | 40,91 | 41,30 | -2,73% | 3.442.430,00 |
| 01.08.2024 | 42,93 | 43,01 | 42,09 | 42,46 | -5,96% | 4.591.979,00 |
| 31.07.2024 | 44,79 | 45,53 | 44,69 | 45,15 | 3,72% | 3.417.280,00 |
| 30.07.2024 | 43,46 | 43,67 | 43,42 | 43,53 | 0,53% | 1.624.112,00 |
| 29.07.2024 | 43,40 | 43,44 | 43,17 | 43,30 | 0,05% | 1.426.428,00 |
| 26.07.2024 | 42,76 | 43,37 | 42,73 | 43,28 | 1,03% | 2.185.568,00 |
| 25.07.2024 | 42,79 | 43,11 | 42,63 | 42,84 | -0,07% | 1.400.780,00 |
| 24.07.2024 | 43,12 | 43,24 | 42,86 | 42,87 | -0,83% | 1.124.578,00 |
| 23.07.2024 | 43,06 | 43,29 | 43,03 | 43,23 | -0,55% | 690.080,00 |
| 22.07.2024 | 43,49 | 43,54 | 43,20 | 43,47 | 1,42% | 830.656,00 |
| 19.07.2024 | 42,78 | 43,10 | 42,71 | 42,86 | -0,37% | 1.526.964,00 |
| 18.07.2024 | 43,54 | 43,59 | 42,94 | 43,02 | -1,10% | 1.078.915,00 |
| 17.07.2024 | 43,55 | 43,68 | 43,44 | 43,50 | -0,07% | 1.140.629,00 |
| 16.07.2024 | 43,00 | 43,55 | 42,89 | 43,53 | 0,65% | 1.012.050,00 |
| 15.07.2024 | 43,34 | 43,51 | 43,17 | 43,25 | -1,21% | 1.830.722,00 |
| 12.07.2024 | 43,65 | 43,88 | 43,57 | 43,78 | 0,97% | 1.089.729,00 |
| 11.07.2024 | 43,42 | 43,50 | 43,32 | 43,36 | 0,37% | 980.164,00 |
| 10.07.2024 | 42,97 | 43,29 | 42,94 | 43,20 | 0,51% | 752.373,00 |
| 09.07.2024 | 42,68 | 43,17 | 42,67 | 42,98 | -0,81% | 1.483.001,00 |
| 08.07.2024 | 43,63 | 43,70 | 43,24 | 43,33 | -0,18% | 617.326,00 |
| 05.07.2024 | 43,41 | 43,48 | 43,09 | 43,41 | -1,12% | 903.836,00 |