93,108$
-1,47%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 94,06 | 94,30 | 92,69 | 93,16 | -1,42% | 25.829,00 |
| 26.02.2026 | 93,75 | 94,80 | 93,37 | 94,50 | 0,32% | 25.829,00 |
| 25.02.2026 | 92,86 | 94,78 | 92,36 | 94,20 | 7,19% | 25.829,00 |
| 24.02.2026 | 87,10 | 88,07 | 86,69 | 87,88 | 0,55% | 2.009.458,00 |
| 23.02.2026 | 88,64 | 89,07 | 86,92 | 87,40 | -0,85% | 1.666.168,00 |
| 20.02.2026 | 87,19 | 88,18 | 86,81 | 88,15 | 1,51% | 2.140.134,00 |
| 19.02.2026 | 86,50 | 86,90 | 86,26 | 86,84 | -1,43% | 1.624.160,00 |
| 18.02.2026 | 88,20 | 88,56 | 87,76 | 88,10 | 1,77% | 2.297.849,00 |
| 17.02.2026 | 85,01 | 86,78 | 85,01 | 86,57 | 1,67% | 2.229.020,00 |
| 13.02.2026 | 84,08 | 85,48 | 83,93 | 85,15 | -1,89% | 6.539.131,00 |
| 12.02.2026 | 89,34 | 89,48 | 86,18 | 86,79 | -2,94% | 3.555.201,00 |
| 11.02.2026 | 89,69 | 90,08 | 88,72 | 89,42 | -0,08% | 3.334.440,00 |
| 10.02.2026 | 89,81 | 90,01 | 88,84 | 89,49 | -1,36% | 2.743.564,00 |
| 09.02.2026 | 89,00 | 90,81 | 89,00 | 90,72 | 1,60% | 2.633.503,00 |
| 06.02.2026 | 88,24 | 89,55 | 88,17 | 89,29 | 2,79% | 1.942.320,00 |
| 05.02.2026 | 86,72 | 87,87 | 86,29 | 86,87 | -2,84% | 4.062.813,00 |
| 04.02.2026 | 89,94 | 90,49 | 88,91 | 89,41 | 0,48% | 2.638.292,00 |
| 03.02.2026 | 88,33 | 89,43 | 88,26 | 88,98 | -0,69% | 3.116.619,00 |
| 02.02.2026 | 88,08 | 89,63 | 88,04 | 89,60 | 1,81% | 1.686.745,00 |
| 30.01.2026 | 88,06 | 88,44 | 87,35 | 88,01 | -0,60% | 2.118.424,00 |
| 29.01.2026 | 88,85 | 89,00 | 87,03 | 88,54 | 1,77% | 2.084.688,00 |
| 28.01.2026 | 87,06 | 87,38 | 86,39 | 87,00 | -1,68% | 1.844.228,00 |
| 27.01.2026 | 87,95 | 88,54 | 87,64 | 88,49 | 4,00% | 2.932.285,00 |
| 26.01.2026 | 84,80 | 85,39 | 84,79 | 85,09 | 1,37% | 1.268.164,00 |
| 23.01.2026 | 83,73 | 84,08 | 83,40 | 83,94 | 0,23% | 1.854.304,00 |
| 22.01.2026 | 83,89 | 84,24 | 83,51 | 83,75 | 0,70% | 1.951.318,00 |
| 21.01.2026 | 82,09 | 83,35 | 81,94 | 83,17 | 0,81% | 1.357.687,00 |
| 20.01.2026 | 82,70 | 83,06 | 82,27 | 82,50 | -0,94% | 1.880.873,00 |
| 19.01.2026 | 83,22 | 83,72 | 83,02 | 83,28 | 0,91% | - |
| 16.01.2026 | 82,40 | 82,78 | 82,31 | 82,53 | -0,36% | 1.506.804,00 |
| 15.01.2026 | 82,37 | 83,05 | 82,21 | 82,83 | 1,31% | 1.690.682,00 |
| 14.01.2026 | 81,93 | 81,94 | 81,35 | 81,76 | 0,29% | 1.388.171,00 |
| 13.01.2026 | 81,78 | 81,99 | 81,36 | 81,52 | 0,26% | 1.744.261,00 |
| 12.01.2026 | 81,19 | 81,65 | 80,76 | 81,31 | 1,40% | 1.562.926,00 |
| 09.01.2026 | 80,17 | 80,41 | 79,89 | 80,19 | -0,37% | 1.586.268,00 |
| 08.01.2026 | 80,36 | 80,65 | 80,14 | 80,49 | 0,29% | 1.232.847,00 |
| 07.01.2026 | 81,04 | 81,06 | 80,23 | 80,26 | -2,22% | 2.044.330,00 |
| 06.01.2026 | 82,78 | 83,03 | 81,99 | 82,08 | 0,98% | 2.367.855,00 |
| 05.01.2026 | 81,01 | 81,73 | 80,99 | 81,28 | 1,03% | 2.726.832,00 |
| 02.01.2026 | 80,80 | 80,82 | 80,06 | 80,45 | 2,26% | 2.212.338,00 |
| 31.12.2025 | 79,24 | 79,26 | 78,64 | 78,67 | -0,77% | 822.400,00 |
| 30.12.2025 | 79,62 | 79,68 | 79,20 | 79,28 | 0,55% | 1.399.413,00 |
| 29.12.2025 | 79,13 | 79,26 | 78,75 | 78,85 | -1,40% | 985.701,00 |
| 26.12.2025 | 79,58 | 79,97 | 79,58 | 79,97 | 0,49% | 645.865,00 |
| 24.12.2025 | 79,28 | 79,66 | 79,28 | 79,58 | 0,38% | 701.143,00 |
| 23.12.2025 | 78,92 | 79,63 | 78,89 | 79,28 | 0,70% | 1.336.175,00 |
| 22.12.2025 | 78,52 | 78,83 | 78,25 | 78,73 | 1,04% | 1.360.924,00 |
| 19.12.2025 | 77,77 | 78,37 | 77,77 | 77,92 | 1,51% | 1.922.432,00 |
| 18.12.2025 | 77,04 | 77,29 | 76,52 | 76,76 | 0,87% | 2.089.524,00 |
| 17.12.2025 | 77,12 | 77,33 | 76,04 | 76,10 | 1,93% | 2.362.772,00 |
| 16.12.2025 | 74,81 | 75,04 | 74,56 | 74,66 | -0,82% | 1.586.809,00 |
| 15.12.2025 | 75,59 | 75,92 | 75,18 | 75,28 | 0,39% | 1.852.016,00 |
| 12.12.2025 | 75,36 | 75,44 | 74,37 | 74,99 | -0,33% | 1.684.329,00 |
| 11.12.2025 | 74,47 | 75,34 | 74,44 | 75,24 | 1,57% | 1.740.328,00 |
| 10.12.2025 | 72,86 | 74,36 | 72,83 | 74,08 | 4,65% | 2.849.776,00 |
| 09.12.2025 | 71,00 | 71,41 | 70,77 | 70,79 | -0,32% | 871.011,00 |
| 08.12.2025 | 70,93 | 71,18 | 70,84 | 71,02 | 0,03% | 889.384,00 |
| 05.12.2025 | 71,69 | 71,75 | 70,91 | 71,00 | -0,99% | 1.106.325,00 |
| 04.12.2025 | 71,69 | 72,24 | 71,68 | 71,71 | -0,42% | 1.037.172,00 |
| 03.12.2025 | 71,64 | 72,08 | 71,41 | 72,01 | 0,01% | 1.201.005,00 |
| 02.12.2025 | 71,94 | 72,21 | 71,82 | 72,00 | 0,90% | 1.522.777,00 |
| 01.12.2025 | 71,57 | 71,86 | 71,36 | 71,36 | 0,28% | 1.359.462,00 |
| 28.11.2025 | 71,02 | 71,33 | 70,91 | 71,16 | 0,82% | 616.651,00 |
| 26.11.2025 | 70,36 | 70,80 | 70,35 | 70,58 | 1,54% | 1.413.262,00 |
| 25.11.2025 | 69,45 | 69,72 | 69,12 | 69,51 | 0,81% | 1.385.667,00 |
| 24.11.2025 | 68,89 | 69,21 | 68,69 | 68,95 | -0,01% | 1.501.829,00 |
| 21.11.2025 | 68,29 | 68,99 | 67,77 | 68,96 | 2,07% | 2.701.548,00 |
| 20.11.2025 | 69,12 | 69,32 | 67,56 | 67,56 | -2,29% | 3.337.607,00 |
| 19.11.2025 | 69,10 | 69,49 | 68,77 | 69,14 | -0,65% | 1.956.875,00 |
| 18.11.2025 | 69,37 | 70,20 | 68,94 | 69,59 | -2,29% | 2.999.864,00 |
| 17.11.2025 | 72,24 | 72,32 | 71,02 | 71,22 | -1,85% | 2.804.686,00 |
| 14.11.2025 | 72,27 | 72,93 | 72,03 | 72,56 | -0,82% | 1.787.399,00 |
| 13.11.2025 | 73,81 | 74,17 | 73,12 | 73,16 | -0,45% | 2.228.360,00 |
| 12.11.2025 | 73,17 | 73,66 | 73,11 | 73,49 | 1,32% | 1.737.147,00 |
| 11.11.2025 | 72,28 | 72,82 | 72,23 | 72,53 | 0,68% | 1.948.350,00 |
| 10.11.2025 | 71,60 | 72,41 | 71,50 | 72,04 | 1,08% | 1.664.851,00 |
| 07.11.2025 | 70,70 | 71,33 | 70,27 | 71,27 | -1,03% | 1.305.952,00 |
| 06.11.2025 | 72,11 | 72,34 | 71,73 | 72,01 | 1,54% | 1.790.646,00 |
| 05.11.2025 | 70,54 | 71,32 | 70,44 | 70,92 | 1,53% | 1.662.307,00 |
| 04.11.2025 | 69,47 | 70,33 | 69,46 | 69,85 | -0,87% | 1.389.615,00 |
| 03.11.2025 | 70,16 | 70,48 | 70,03 | 70,46 | 0,56% | 1.298.703,00 |
| 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 | 66,55 | 67,11 | 66,46 | 67,00 | 0,78% | 1.223.257,00 |
| 23.10.2025 | 66,73 | 66,93 | 66,48 | 66,48 | 0,05% | - |
| 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 |