43,511$
-0,50%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 43,66 | 43,77 | 43,37 | 43,50 | -0,53% | 1.151.921,00 |
| 27.06.2024 | 43,96 | 44,05 | 43,65 | 43,73 | 0,05% | 1.291.565,00 |
| 26.06.2024 | 43,55 | 43,77 | 43,49 | 43,71 | -0,27% | 735.633,00 |
| 25.06.2024 | 43,86 | 43,93 | 43,65 | 43,83 | -0,54% | 771.016,00 |
| 24.06.2024 | 44,09 | 44,28 | 43,93 | 44,07 | 1,31% | 2.381.263,00 |
| 21.06.2024 | 43,45 | 43,64 | 43,30 | 43,50 | -1,81% | 1.313.014,00 |
| 20.06.2024 | 44,18 | 44,39 | 44,09 | 44,30 | 1,33% | 1.456.123,00 |
| 18.06.2024 | 43,73 | 43,98 | 43,58 | 43,72 | 0,05% | 1.299.250,00 |
| 17.06.2024 | 43,39 | 43,71 | 43,26 | 43,70 | 1,11% | 876.554,00 |
| 14.06.2024 | 43,12 | 43,24 | 42,83 | 43,22 | 0,02% | 1.143.430,00 |
| 13.06.2024 | 43,50 | 43,50 | 43,05 | 43,21 | -1,50% | 941.405,00 |
| 12.06.2024 | 44,40 | 44,46 | 43,73 | 43,87 | 1,27% | 1.614.744,00 |
| 11.06.2024 | 43,37 | 43,51 | 43,12 | 43,32 | -2,67% | 1.609.233,00 |
| 10.06.2024 | 44,32 | 44,56 | 44,08 | 44,51 | 0,18% | 921.269,00 |
| 07.06.2024 | 44,72 | 44,76 | 44,42 | 44,43 | -0,25% | 1.217.320,00 |
| 06.06.2024 | 44,46 | 44,62 | 44,33 | 44,54 | 0,88% | 866.696,00 |
| 05.06.2024 | 44,35 | 44,40 | 43,99 | 44,15 | -0,88% | 1.299.007,00 |
| 04.06.2024 | 44,38 | 44,57 | 44,25 | 44,54 | -0,76% | 1.277.797,00 |
| 03.06.2024 | 44,53 | 44,89 | 44,35 | 44,88 | 0,52% | 1.387.037,00 |
| 31.05.2024 | 44,48 | 44,72 | 44,29 | 44,65 | 0,77% | 1.151.671,00 |
| 30.05.2024 | 44,25 | 44,50 | 44,18 | 44,31 | 1,30% | 1.540.615,00 |
| 29.05.2024 | 43,87 | 43,93 | 43,67 | 43,74 | -0,95% | 1.185.424,00 |
| 28.05.2024 | 44,03 | 44,40 | 43,95 | 44,16 | -0,50% | 1.506.274,00 |
| 24.05.2024 | 44,36 | 44,65 | 44,31 | 44,38 | 1,32% | 1.198.827,00 |
| 23.05.2024 | 44,30 | 44,37 | 43,79 | 43,80 | -0,93% | 1.392.361,00 |
| 22.05.2024 | 44,51 | 44,60 | 44,10 | 44,21 | -0,83% | 1.181.206,00 |
| 21.05.2024 | 44,35 | 44,61 | 44,30 | 44,58 | 0,88% | 1.208.394,00 |
| 20.05.2024 | 44,48 | 44,53 | 44,18 | 44,19 | -0,79% | 977.497,00 |
| 17.05.2024 | 44,37 | 44,66 | 44,32 | 44,54 | 0,25% | 1.125.848,00 |
| 16.05.2024 | 45,39 | 45,39 | 43,83 | 44,43 | -0,76% | 4.597.839,00 |
| 15.05.2024 | 44,53 | 44,80 | 44,52 | 44,77 | 0,11% | 1.105.049,00 |
| 14.05.2024 | 44,44 | 44,82 | 44,34 | 44,72 | 1,71% | 1.674.382,00 |
| 13.05.2024 | 43,99 | 44,07 | 43,82 | 43,97 | 0,85% | 1.269.155,00 |
| 10.05.2024 | 43,79 | 43,92 | 43,59 | 43,60 | 0,25% | 1.825.764,00 |
| 09.05.2024 | 43,54 | 43,64 | 43,40 | 43,49 | -4,21% | 1.445.562,00 |
| 08.05.2024 | 45,31 | 45,46 | 45,16 | 45,40 | 0,93% | 1.621.261,00 |
| 07.05.2024 | 45,15 | 45,29 | 44,93 | 44,98 | 0,45% | 1.782.391,00 |
| 06.05.2024 | 44,74 | 44,82 | 44,49 | 44,78 | 0,74% | 1.276.673,00 |
| 03.05.2024 | 44,67 | 44,81 | 44,45 | 44,45 | -0,13% | 1.466.120,00 |
| 02.05.2024 | 44,65 | 44,70 | 44,21 | 44,51 | 1,97% | 2.160.766,00 |
| 01.05.2024 | 43,81 | 43,96 | 43,51 | 43,65 | 0,16% | 2.274.576,00 |
| 30.04.2024 | 44,05 | 44,23 | 43,57 | 43,58 | 3,32% | 3.406.062,00 |
| 29.04.2024 | 42,22 | 42,35 | 42,11 | 42,18 | 0,67% | 1.619.140,00 |
| 26.04.2024 | 41,85 | 41,97 | 41,63 | 41,90 | 0,22% | 1.402.848,00 |
| 25.04.2024 | 41,34 | 41,89 | 41,32 | 41,81 | 0,29% | 1.766.305,00 |
| 24.04.2024 | 41,64 | 41,76 | 41,47 | 41,69 | -0,48% | 1.555.249,00 |
| 23.04.2024 | 41,57 | 41,93 | 41,54 | 41,89 | 0,65% | 1.583.730,00 |
| 22.04.2024 | 41,27 | 41,73 | 41,20 | 41,62 | 2,71% | 2.107.291,00 |
| 19.04.2024 | 40,06 | 40,56 | 40,00 | 40,52 | 0,32% | 1.663.943,00 |
| 18.04.2024 | 40,26 | 40,47 | 40,15 | 40,39 | 1,03% | 1.544.940,00 |
| 17.04.2024 | 40,13 | 40,25 | 39,78 | 39,98 | 0,83% | 1.721.270,00 |
| 16.04.2024 | 39,83 | 39,87 | 39,46 | 39,65 | -2,27% | 2.894.225,00 |
| 15.04.2024 | 41,27 | 41,40 | 40,48 | 40,57 | -0,15% | 2.463.002,00 |
| 12.04.2024 | 41,06 | 41,21 | 40,55 | 40,63 | -0,78% | 3.373.524,00 |
| 11.04.2024 | 40,94 | 41,06 | 40,53 | 40,95 | -2,06% | 2.059.429,00 |
| 10.04.2024 | 41,56 | 41,87 | 41,45 | 41,81 | 1,58% | 3.240.333,00 |
| 09.04.2024 | 41,24 | 41,33 | 40,94 | 41,16 | 0,37% | 1.930.699,00 |
| 08.04.2024 | 40,86 | 41,07 | 40,76 | 41,01 | 0,71% | 1.553.109,00 |
| 05.04.2024 | 40,41 | 40,72 | 40,26 | 40,72 | 1,37% | 1.404.030,00 |
| 04.04.2024 | 40,89 | 40,96 | 40,12 | 40,17 | 0,10% | 3.000.082,00 |
| 03.04.2024 | 39,59 | 40,18 | 39,55 | 40,13 | 2,06% | 1.875.587,00 |
| 02.04.2024 | 39,13 | 39,34 | 39,04 | 39,32 | 0,03% | 1.379.153,00 |
| 01.04.2024 | 39,37 | 39,45 | 39,08 | 39,31 | -0,13% | 1.314.952,00 |
| 28.03.2024 | 39,56 | 39,59 | 39,20 | 39,36 | 0,95% | 1.779.217,00 |
| 27.03.2024 | 39,05 | 39,16 | 38,94 | 38,99 | -1,79% | 2.310.564,00 |
| 26.03.2024 | 39,71 | 39,81 | 39,66 | 39,70 | 0,46% | 1.994.464,00 |
| 25.03.2024 | 39,43 | 39,69 | 39,43 | 39,52 | 0,00% | 1.659.926,00 |
| 22.03.2024 | 39,70 | 39,74 | 39,48 | 39,52 | 0,05% | 1.318.590,00 |
| 21.03.2024 | 39,41 | 39,74 | 39,38 | 39,50 | 1,13% | 2.476.832,00 |
| 20.03.2024 | 38,38 | 39,06 | 38,35 | 39,06 | 1,45% | 2.356.977,00 |
| 19.03.2024 | 38,37 | 38,57 | 38,34 | 38,50 | 0,21% | 1.293.965,00 |
| 18.03.2024 | 38,70 | 38,70 | 38,36 | 38,42 | 0,55% | 1.936.143,00 |
| 15.03.2024 | 38,09 | 38,29 | 38,04 | 38,21 | 1,81% | 2.243.352,00 |
| 14.03.2024 | 37,72 | 37,81 | 37,38 | 37,53 | -1,21% | 1.389.605,00 |
| 13.03.2024 | 38,12 | 38,19 | 37,79 | 37,99 | -0,05% | 2.041.067,00 |
| 12.03.2024 | 37,98 | 38,09 | 37,84 | 38,01 | 2,37% | 2.409.455,00 |
| 11.03.2024 | 37,03 | 37,20 | 36,93 | 37,13 | -0,83% | 2.471.552,00 |
| 08.03.2024 | 37,57 | 37,72 | 37,36 | 37,44 | -1,16% | 1.886.457,00 |
| 07.03.2024 | 37,83 | 38,03 | 37,71 | 37,88 | -3,44% | 2.194.602,00 |
| 06.03.2024 | 39,15 | 39,34 | 39,00 | 39,23 | 0,77% | 3.372.796,00 |
| 05.03.2024 | 38,73 | 39,12 | 38,73 | 38,93 | 0,39% | 2.212.493,00 |
| 04.03.2024 | 38,69 | 38,91 | 38,68 | 38,78 | -0,51% | 2.124.715,00 |
| 01.03.2024 | 39,06 | 39,16 | 38,79 | 38,98 | -0,51% | 2.206.020,00 |
| 29.02.2024 | 39,26 | 39,31 | 38,80 | 39,18 | 1,79% | 4.169.100,00 |
| 28.02.2024 | 38,81 | 38,90 | 38,34 | 38,49 | 0,34% | 4.268.618,00 |
| 27.02.2024 | 38,43 | 38,50 | 38,33 | 38,36 | 0,74% | 2.929.996,00 |
| 26.02.2024 | 38,12 | 38,20 | 37,84 | 38,08 | -0,31% | 2.002.842,00 |
| 23.02.2024 | 38,17 | 38,31 | 38,05 | 38,20 | 1,30% | 2.315.603,00 |
| 22.02.2024 | 37,41 | 37,77 | 37,34 | 37,71 | 1,32% | 4.341.542,00 |
| 21.02.2024 | 37,49 | 37,64 | 37,11 | 37,22 | -8,89% | 8.243.330,00 |
| 20.02.2024 | 40,73 | 40,93 | 40,71 | 40,85 | 1,31% | 1.727.378,00 |
| 16.02.2024 | 40,24 | 40,46 | 40,10 | 40,32 | 1,13% | 1.823.891,00 |
| 15.02.2024 | 39,47 | 39,88 | 39,41 | 39,87 | 1,48% | 1.453.952,00 |
| 14.02.2024 | 39,22 | 39,38 | 39,06 | 39,29 | 1,66% | 1.821.643,00 |
| 13.02.2024 | 38,96 | 38,98 | 38,44 | 38,65 | -0,46% | 2.257.105,00 |
| 12.02.2024 | 38,59 | 38,96 | 38,59 | 38,83 | -0,51% | 1.449.788,00 |
| 09.02.2024 | 38,91 | 39,03 | 38,70 | 39,03 | -0,56% | 1.315.142,00 |
| 08.02.2024 | 39,42 | 39,53 | 39,16 | 39,25 | -1,75% | 1.882.414,00 |
| 07.02.2024 | 40,05 | 40,08 | 39,75 | 39,95 | -0,10% | 1.970.815,00 |
| 06.02.2024 | 39,88 | 40,20 | 39,82 | 39,99 | 1,65% | 2.130.442,00 |