56,268$
0,53%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |