10,330€
0,10%
Echtzeit-Aktienkurs HSBC HLDGS PLC DL-,50
Bid:
Ask:
Aktienkurse zur HSBC HLDGS PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -0,58% | 1.100,00 |
| 02.07.2025 | 10,28 | 10,36 | 10,28 | 10,32 | 0,00% | 1.480,00 |
| 01.07.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,39% | 625,00 |
| 30.06.2025 | 10,46 | 10,46 | 10,36 | 10,36 | -0,19% | 20,00 |
| 27.06.2025 | 10,28 | 10,38 | 10,28 | 10,38 | 0,39% | 10.150,00 |
| 26.06.2025 | 10,42 | 10,42 | 10,34 | 10,34 | -0,77% | 632,00 |
| 25.06.2025 | 10,34 | 10,50 | 10,34 | 10,42 | 0,77% | 358,00 |
| 24.06.2025 | 10,20 | 10,40 | 10,20 | 10,34 | 2,38% | 820,00 |
| 23.06.2025 | 10,12 | 10,22 | 10,10 | 10,10 | -0,98% | 26.240,00 |
| 20.06.2025 | 10,22 | 10,32 | 10,20 | 10,20 | -0,58% | 1.683,00 |
| 19.06.2025 | 10,24 | 10,26 | 10,24 | 10,26 | -0,39% | 2.500,00 |
| 18.06.2025 | 10,18 | 10,30 | 10,18 | 10,30 | 0,78% | 300,00 |
| 17.06.2025 | 10,32 | 10,32 | 10,20 | 10,22 | -0,97% | 1.995,00 |
| 16.06.2025 | 10,30 | 10,34 | 10,30 | 10,32 | 0,78% | 2.400,00 |
| 13.06.2025 | 10,38 | 10,38 | 10,24 | 10,24 | -1,16% | 1.600,00 |
| 12.06.2025 | 10,32 | 10,36 | 10,32 | 10,36 | -0,58% | 167,00 |
| 11.06.2025 | 10,38 | 10,52 | 10,38 | 10,42 | -0,57% | 3.596,00 |
| 10.06.2025 | 10,56 | 10,56 | 10,46 | 10,48 | -1,13% | 2.800,00 |
| 09.06.2025 | 10,48 | 10,60 | 10,48 | 10,60 | 0,76% | 204,00 |
| 06.06.2025 | 10,38 | 10,52 | 10,38 | 10,52 | 1,54% | 13.350,00 |
| 05.06.2025 | 10,34 | 10,50 | 10,34 | 10,36 | -0,96% | 3.829,00 |
| 04.06.2025 | 10,50 | 10,50 | 10,44 | 10,46 | -0,57% | 1.130,00 |
| 03.06.2025 | 10,40 | 10,52 | 10,30 | 10,52 | 1,15% | 715,00 |
| 02.06.2025 | 10,50 | 10,50 | 10,32 | 10,40 | -1,14% | 5.194,00 |
| 30.05.2025 | 10,32 | 10,52 | 10,32 | 10,52 | 1,54% | 925,00 |
| 29.05.2025 | 10,32 | 10,52 | 10,32 | 10,36 | -0,38% | 932,00 |
| 28.05.2025 | 10,36 | 10,48 | 10,36 | 10,40 | -0,27% | 6.125,00 |
| 27.05.2025 | 10,42 | 10,44 | 10,41 | 10,43 | -0,95% | 23.050,00 |
| 26.05.2025 | 10,37 | 10,53 | 10,37 | 10,53 | 2,71% | 4.850,00 |
| 23.05.2025 | 10,44 | 10,65 | 10,25 | 10,25 | -2,47% | 4.685,00 |
| 22.05.2025 | 10,48 | 10,59 | 10,47 | 10,51 | -0,76% | 1.305,00 |
| 21.05.2025 | 10,50 | 10,59 | 10,50 | 10,59 | -0,92% | 545,00 |
| 20.05.2025 | 10,51 | 10,69 | 10,51 | 10,69 | 1,29% | 8.680,00 |
| 19.05.2025 | 10,57 | 10,57 | 10,43 | 10,55 | 0,86% | 6.269,00 |
| 16.05.2025 | 10,45 | 10,50 | 10,45 | 10,46 | -1,17% | 5.000,00 |
| 15.05.2025 | 10,39 | 10,59 | 10,39 | 10,59 | 1,13% | 1.433,00 |
| 14.05.2025 | 10,44 | 10,47 | 10,32 | 10,47 | -0,55% | 650,00 |
| 13.05.2025 | 10,45 | 10,58 | 10,45 | 10,53 | 0,55% | 7.480,00 |
| 12.05.2025 | 10,16 | 10,56 | 10,16 | 10,47 | 3,54% | 14.410,00 |
| 09.05.2025 | 10,01 | 10,12 | 10,01 | 10,11 | 0,92% | 5.189,00 |
| 08.05.2025 | 9,82 | 10,02 | 9,78 | 10,02 | 0,25% | 5.588,00 |
| 07.05.2025 | 9,97 | 10,00 | 9,95 | 9,99 | 0,10% | 3.480,00 |
| 06.05.2025 | 10,00 | 10,00 | 9,91 | 9,98 | 0,62% | 11.435,00 |
| 05.05.2025 | 9,91 | 10,05 | 9,91 | 9,92 | -0,47% | 400,00 |
| 02.05.2025 | 9,89 | 9,97 | 9,80 | 9,97 | 1,14% | 4.000,00 |
| 30.04.2025 | 10,10 | 10,14 | 9,74 | 9,86 | -2,90% | 1.819,00 |
| 29.04.2025 | 10,02 | 10,15 | 10,02 | 10,15 | 3,57% | 9.023,00 |
| 28.04.2025 | 9,87 | 9,97 | 9,80 | 9,80 | -0,32% | 17.214,00 |
| 25.04.2025 | 9,70 | 9,83 | 9,70 | 9,83 | 1,29% | 3.870,00 |
| 24.04.2025 | 9,88 | 9,88 | 9,71 | 9,71 | -3,23% | 5.550,00 |
| 23.04.2025 | 9,57 | 10,07 | 9,57 | 10,03 | 6,27% | 9.780,00 |
| 22.04.2025 | 9,29 | 9,44 | 9,28 | 9,44 | 2,23% | 14.020,00 |
| 17.04.2025 | 9,26 | 9,26 | 9,22 | 9,23 | -0,01% | 16.280,00 |
| 16.04.2025 | 9,04 | 9,30 | 9,04 | 9,23 | -1,83% | 760,00 |
| 15.04.2025 | 9,02 | 9,41 | 9,02 | 9,41 | 5,04% | 1.590,00 |
| 14.04.2025 | 8,87 | 8,95 | 8,87 | 8,95 | 0,30% | 8.724,00 |
| 11.04.2025 | 8,70 | 8,93 | 8,57 | 8,93 | 6,07% | 2.924,00 |
| 10.04.2025 | 9,10 | 9,10 | 8,42 | 8,42 | -8,15% | 3.632,00 |
| 09.04.2025 | 8,50 | 9,16 | 8,31 | 9,16 | 7,80% | 7.910,00 |
| 08.04.2025 | 8,83 | 8,83 | 8,50 | 8,50 | -5,89% | 34.511,00 |
| 07.04.2025 | 8,68 | 9,04 | 8,50 | 9,03 | -0,83% | 8.025,00 |
| 04.04.2025 | 9,65 | 9,65 | 8,85 | 9,11 | -6,82% | 9.783,00 |
| 03.04.2025 | 10,45 | 10,45 | 9,69 | 9,78 | -8,63% | 10.386,00 |
| 02.04.2025 | 10,57 | 10,70 | 10,57 | 10,70 | 0,83% | 4.197,00 |
| 01.04.2025 | 10,62 | 10,62 | 10,61 | 10,61 | 0,66% | 1.000,00 |
| 31.03.2025 | 10,80 | 10,80 | 10,50 | 10,54 | -2,37% | 1.225,00 |
| 28.03.2025 | 10,70 | 10,88 | 10,70 | 10,80 | -0,33% | 2.325,00 |
| 27.03.2025 | 10,94 | 10,94 | 10,83 | 10,83 | -0,04% | 790,00 |
| 26.03.2025 | 10,80 | 10,90 | 10,80 | 10,84 | 0,74% | 2.660,00 |
| 25.03.2025 | 10,77 | 10,77 | 10,69 | 10,76 | -0,76% | 3.003,00 |
| 24.03.2025 | 10,80 | 10,84 | 10,76 | 10,84 | 0,26% | 1.250,00 |
| 21.03.2025 | 10,63 | 10,81 | 10,63 | 10,81 | 1,07% | 3.000,00 |
| 20.03.2025 | 10,75 | 10,75 | 10,58 | 10,70 | -1,47% | 723,00 |
| 19.03.2025 | 10,87 | 10,87 | 10,73 | 10,86 | 0,52% | 4.250,00 |
| 18.03.2025 | 10,65 | 10,80 | 10,61 | 10,80 | 1,77% | 9.066,00 |
| 17.03.2025 | 10,60 | 10,61 | 10,51 | 10,61 | 0,57% | 3.682,00 |
| 14.03.2025 | 10,18 | 10,55 | 10,18 | 10,55 | 4,06% | 2.206,00 |
| 13.03.2025 | 10,25 | 10,33 | 10,14 | 10,14 | -1,07% | 620,00 |
| 12.03.2025 | 10,00 | 10,25 | 10,00 | 10,25 | 2,21% | 1.503,00 |
| 11.03.2025 | 10,09 | 10,16 | 9,99 | 10,03 | -0,22% | 7.775,00 |
| 10.03.2025 | 10,56 | 10,56 | 9,93 | 10,05 | -5,62% | 36.257,00 |
| 07.03.2025 | 10,59 | 10,70 | 10,59 | 10,65 | -1,04% | 295,00 |
| 06.03.2025 | 11,04 | 11,04 | 10,69 | 10,76 | -8,49% | 4.140,00 |
| 05.03.2025 | 11,45 | 11,76 | 11,27 | 11,76 | 2,03% | 23.939,00 |
| 04.03.2025 | 11,42 | 11,64 | 11,28 | 11,52 | -0,48% | 8.150,00 |
| 03.03.2025 | 11,45 | 11,64 | 11,43 | 11,58 | 1,85% | 22.232,00 |
| 28.02.2025 | 11,20 | 11,47 | 11,20 | 11,37 | 1,54% | 2.629,00 |
| 27.02.2025 | 11,04 | 11,20 | 11,04 | 11,20 | 2,43% | 700,00 |
| 26.02.2025 | 10,95 | 10,95 | 10,85 | 10,93 | -0,60% | 6.229,00 |
| 25.02.2025 | 10,62 | 11,00 | 10,62 | 11,00 | 3,36% | 4.398,00 |
| 24.02.2025 | 10,91 | 10,91 | 10,63 | 10,64 | -1,39% | 11.616,00 |
| 21.02.2025 | 10,69 | 10,79 | 10,69 | 10,79 | 1,07% | 1.095,00 |
| 20.02.2025 | 10,86 | 10,89 | 10,67 | 10,68 | -1,88% | 16.158,00 |
| 19.02.2025 | 10,86 | 10,98 | 10,86 | 10,88 | -0,78% | 4.660,00 |
| 18.02.2025 | 10,57 | 10,97 | 10,57 | 10,97 | 3,43% | 6.899,00 |
| 17.02.2025 | 10,56 | 10,69 | 10,55 | 10,60 | 1,30% | 9.521,00 |
| 14.02.2025 | 10,47 | 10,52 | 10,45 | 10,47 | -1,08% | 3.032,00 |
| 13.02.2025 | 10,56 | 10,58 | 10,47 | 10,58 | -0,04% | 4.350,00 |
| 12.02.2025 | 10,51 | 10,67 | 10,51 | 10,58 | 0,86% | 920,00 |
| 11.02.2025 | 10,47 | 10,51 | 10,47 | 10,49 | -0,04% | 6.125,00 |