71,257$
-1,05%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 70,71 | 71,33 | 70,27 | 71,27 | -1,03% | 1.306.308,00 |
| 06.11.2025 | 72,11 | 72,34 | 71,73 | 72,01 | 1,54% | 1.790.928,00 |
| 05.11.2025 | 70,54 | 71,32 | 70,44 | 70,92 | 1,53% | 1.663.400,00 |
| 04.11.2025 | 69,47 | 70,33 | 69,46 | 69,85 | -0,87% | 1.390.164,00 |
| 03.11.2025 | 70,16 | 70,48 | 70,03 | 70,46 | 0,56% | 1.299.486,00 |
| 31.10.2025 | 69,60 | 70,14 | 69,30 | 70,07 | -0,43% | 1.643.681,00 |
| 30.10.2025 | 69,80 | 70,64 | 69,80 | 70,37 | -0,17% | 2.236.168,00 |
| 29.10.2025 | 70,25 | 71,24 | 70,16 | 70,49 | 0,64% | 2.471.210,00 |
| 28.10.2025 | 69,23 | 70,53 | 69,20 | 70,04 | 4,23% | 3.078.494,00 |
| 27.10.2025 | 66,77 | 67,27 | 66,59 | 67,20 | 0,30% | 2.017.639,00 |
| 24.10.2025 | 66,56 | 67,11 | 66,46 | 67,00 | 0,78% | 1.224.978,00 |
| 23.10.2025 | 66,73 | 66,93 | 66,48 | 66,48 | 0,05% | 1.039.040,00 |
| 22.10.2025 | 66,49 | 66,75 | 66,05 | 66,45 | 0,64% | 1.344.895,00 |
| 21.10.2025 | 66,52 | 66,66 | 66,02 | 66,03 | 0,55% | 1.535.255,00 |
| 20.10.2025 | 65,32 | 65,84 | 65,18 | 65,67 | 0,10% | 1.808.626,00 |
| 17.10.2025 | 65,75 | 65,75 | 64,54 | 65,60 | -0,75% | - |
| 16.10.2025 | 66,73 | 66,85 | 65,96 | 66,10 | -0,47% | 1.588.320,00 |
| 15.10.2025 | 66,64 | 66,85 | 66,11 | 66,41 | -0,64% | 2.007.082,00 |
| 14.10.2025 | 66,53 | 67,31 | 66,41 | 66,84 | 0,57% | 1.636.679,00 |
| 13.10.2025 | 66,13 | 66,70 | 66,13 | 66,46 | 0,82% | 1.727.498,00 |
| 10.10.2025 | 66,80 | 67,38 | 65,87 | 65,92 | -2,09% | 3.082.572,00 |
| 09.10.2025 | 68,16 | 68,49 | 67,09 | 67,33 | -5,83% | 3.281.312,00 |
| 08.10.2025 | 71,85 | 71,92 | 71,41 | 71,50 | 1,12% | 1.111.517,00 |
| 07.10.2025 | 71,08 | 71,23 | 70,64 | 70,71 | -1,09% | 984.288,00 |
| 06.10.2025 | 71,85 | 72,10 | 71,37 | 71,49 | -1,00% | 982.589,00 |
| 03.10.2025 | 71,74 | 72,21 | 71,68 | 72,21 | 1,95% | 943.271,00 |
| 02.10.2025 | 71,10 | 71,15 | 70,26 | 70,83 | -0,74% | 975.395,00 |
| 01.10.2025 | 71,50 | 71,58 | 71,07 | 71,36 | 0,54% | 1.279.808,00 |
| 30.09.2025 | 70,66 | 71,06 | 70,43 | 70,98 | 0,72% | 1.573.598,00 |
| 29.09.2025 | 70,72 | 70,84 | 70,15 | 70,47 | 0,93% | 1.318.805,00 |
| 26.09.2025 | 69,91 | 70,21 | 69,78 | 69,82 | 1,29% | 2.042.632,00 |
| 25.09.2025 | 68,78 | 69,16 | 68,62 | 68,93 | -1,37% | 1.580.651,00 |
| 24.09.2025 | 69,98 | 70,40 | 69,76 | 69,89 | -0,44% | 1.121.850,00 |
| 23.09.2025 | 70,57 | 71,04 | 70,15 | 70,20 | 0,31% | 1.448.175,00 |
| 22.09.2025 | 69,86 | 70,26 | 69,86 | 69,98 | 0,36% | 1.217.857,00 |
| 19.09.2025 | 69,67 | 69,92 | 69,55 | 69,73 | 0,33% | 944.697,00 |
| 18.09.2025 | 69,32 | 69,80 | 69,17 | 69,50 | -0,24% | 1.084.230,00 |
| 17.09.2025 | 69,48 | 69,94 | 69,26 | 69,67 | 1,04% | 1.857.891,00 |
| 16.09.2025 | 68,97 | 69,14 | 68,66 | 68,95 | -0,72% | 1.483.703,00 |
| 15.09.2025 | 69,27 | 69,48 | 69,05 | 69,45 | 1,17% | 1.017.759,00 |
| 12.09.2025 | 68,68 | 69,06 | 68,59 | 68,65 | -0,74% | 1.135.056,00 |
| 11.09.2025 | 68,39 | 69,32 | 68,38 | 69,16 | 1,16% | 1.890.480,00 |
| 10.09.2025 | 67,51 | 68,55 | 67,51 | 68,37 | 2,77% | 3.494.957,00 |
| 09.09.2025 | 65,85 | 66,65 | 65,85 | 66,53 | 0,76% | 1.074.486,00 |
| 08.09.2025 | 65,73 | 66,12 | 65,59 | 66,03 | 0,64% | 923.114,00 |
| 05.09.2025 | 66,29 | 66,37 | 65,25 | 65,61 | 0,81% | 1.356.099,00 |
| 04.09.2025 | 64,66 | 65,24 | 64,64 | 65,08 | 0,54% | 1.054.932,00 |
| 03.09.2025 | 64,42 | 64,78 | 64,40 | 64,73 | 1,01% | 1.778.988,00 |
| 02.09.2025 | 63,81 | 64,13 | 63,55 | 64,08 | -0,60% | 1.121.597,00 |
| 29.08.2025 | 64,23 | 64,50 | 64,20 | 64,47 | -0,54% | 991.955,00 |
| 28.08.2025 | 64,72 | 64,99 | 64,56 | 64,82 | 0,34% | 819.698,00 |
| 27.08.2025 | 64,32 | 64,71 | 64,28 | 64,60 | -1,36% | 1.036.743,00 |
| 26.08.2025 | 64,96 | 65,49 | 64,77 | 65,49 | 0,41% | 1.108.189,00 |
| 25.08.2025 | 65,67 | 65,94 | 65,18 | 65,22 | -0,70% | 637.861,00 |
| 22.08.2025 | 65,45 | 66,05 | 65,43 | 65,68 | 0,64% | 1.225.361,00 |
| 21.08.2025 | 65,11 | 65,41 | 65,05 | 65,26 | -0,15% | 973.051,00 |
| 20.08.2025 | 64,97 | 65,49 | 64,74 | 65,36 | 2,38% | 1.605.599,00 |
| 19.08.2025 | 64,30 | 64,43 | 63,80 | 63,84 | -0,14% | 1.038.725,00 |
| 18.08.2025 | 63,57 | 63,96 | 63,51 | 63,93 | 0,09% | 1.089.506,00 |
| 15.08.2025 | 64,71 | 64,79 | 63,77 | 63,87 | -2,89% | 1.693.626,00 |
| 14.08.2025 | 65,24 | 65,77 | 65,19 | 65,77 | 1,23% | 1.477.500,00 |
| 13.08.2025 | 65,25 | 65,34 | 64,89 | 64,97 | 0,00% | 1.339.937,00 |
| 12.08.2025 | 64,68 | 65,11 | 64,62 | 64,97 | 1,20% | 1.558.276,00 |
| 11.08.2025 | 63,89 | 64,25 | 63,78 | 64,20 | 0,77% | 1.288.690,00 |
| 08.08.2025 | 63,10 | 63,91 | 62,90 | 63,71 | 1,21% | 1.363.281,00 |
| 07.08.2025 | 63,27 | 63,30 | 62,73 | 62,95 | 0,41% | 1.184.094,00 |
| 06.08.2025 | 62,53 | 62,77 | 62,43 | 62,69 | 1,06% | 868.606,00 |
| 05.08.2025 | 62,11 | 62,26 | 61,57 | 62,03 | 0,39% | 1.144.439,00 |
| 04.08.2025 | 61,70 | 61,90 | 61,56 | 61,79 | 0,68% | 1.125.342,00 |
| 01.08.2025 | 61,14 | 61,48 | 60,61 | 61,37 | 0,11% | 1.758.761,00 |
| 31.07.2025 | 61,34 | 61,53 | 61,04 | 61,30 | -0,29% | 1.642.382,00 |
| 30.07.2025 | 62,98 | 63,05 | 61,17 | 61,48 | -5,50% | 3.806.488,00 |
| 29.07.2025 | 65,22 | 65,37 | 64,90 | 65,06 | 0,90% | 1.690.432,00 |
| 28.07.2025 | 64,84 | 64,87 | 64,34 | 64,48 | -0,68% | 1.363.433,00 |
| 25.07.2025 | 64,67 | 64,94 | 64,44 | 64,92 | -0,09% | 1.305.168,00 |
| 24.07.2025 | 65,56 | 65,75 | 64,98 | 64,98 | -0,23% | 1.741.198,00 |
| 23.07.2025 | 64,44 | 65,22 | 64,41 | 65,13 | 1,67% | 1.956.896,00 |
| 22.07.2025 | 63,86 | 64,28 | 63,61 | 64,06 | 0,72% | 1.472.467,00 |
| 21.07.2025 | 63,30 | 63,97 | 63,23 | 63,60 | 1,24% | 1.454.320,00 |
| 18.07.2025 | 63,07 | 63,16 | 62,74 | 62,82 | -0,68% | 1.585.119,00 |
| 17.07.2025 | 62,38 | 63,28 | 62,35 | 63,25 | 1,14% | 1.247.334,00 |
| 16.07.2025 | 62,33 | 62,60 | 62,04 | 62,54 | 1,16% | 2.167.879,00 |
| 15.07.2025 | 62,29 | 62,35 | 61,75 | 61,82 | -1,10% | 1.346.435,00 |
| 14.07.2025 | 62,21 | 62,54 | 62,16 | 62,51 | 1,30% | 1.078.386,00 |
| 11.07.2025 | 61,62 | 61,88 | 61,46 | 61,71 | -1,70% | 1.217.209,00 |
| 10.07.2025 | 62,33 | 62,87 | 62,30 | 62,78 | 1,14% | 1.454.409,00 |
| 09.07.2025 | 61,98 | 62,09 | 61,76 | 62,07 | 0,81% | 1.353.987,00 |
| 08.07.2025 | 61,30 | 61,65 | 60,94 | 61,57 | 1,05% | 1.437.141,00 |
| 07.07.2025 | 61,16 | 61,39 | 60,65 | 60,93 | 0,43% | 1.360.865,00 |
| 03.07.2025 | 60,57 | 60,79 | 60,52 | 60,67 | 0,03% | 833.049,00 |
| 02.07.2025 | 60,59 | 60,66 | 60,16 | 60,65 | 0,63% | 2.213.449,00 |
| 01.07.2025 | 60,14 | 60,41 | 59,92 | 60,27 | -0,86% | 1.151.717,00 |
| 30.06.2025 | 60,51 | 60,94 | 60,43 | 60,79 | -0,05% | 1.132.455,00 |
| 27.06.2025 | 61,09 | 61,09 | 60,53 | 60,82 | 0,56% | 1.061.672,00 |
| 26.06.2025 | 60,68 | 60,83 | 60,46 | 60,48 | -1,00% | 1.449.081,00 |
| 25.06.2025 | 60,76 | 61,15 | 60,67 | 61,09 | 0,61% | 1.597.077,00 |
| 24.06.2025 | 60,40 | 60,84 | 60,26 | 60,72 | 3,04% | 2.085.479,00 |
| 23.06.2025 | 58,27 | 59,03 | 58,14 | 58,93 | 0,86% | 2.540.875,00 |
| 20.06.2025 | 59,30 | 59,35 | 58,39 | 58,43 | -1,28% | 1.540.928,00 |
| 18.06.2025 | 58,94 | 59,43 | 58,83 | 59,19 | 1,14% | 1.433.558,00 |