49,300€
0,20%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 49,20 | 49,70 | 48,80 | 49,30 | 0,20% | - |
| 22.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | 10,00 |
| 21.01.2025 | 49,20 | 49,40 | 49,20 | 49,40 | 0,41% | 222,00 |
| 20.01.2025 | 49,20 | 49,20 | 49,00 | 49,20 | 0,00% | 220,00 |
| 17.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 25,00 |
| 16.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,45% | 12,00 |
| 15.01.2025 | 48,10 | 48,50 | 47,70 | 48,30 | 0,62% | - |
| 14.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | 130,00 |
| 13.01.2025 | 47,20 | 47,20 | 47,00 | 47,00 | -3,29% | 500,00 |
| 10.01.2025 | 47,60 | 48,60 | 47,40 | 48,60 | 1,04% | 2.553,00 |
| 09.01.2025 | 48,00 | 48,20 | 47,50 | 48,10 | 0,84% | - |
| 08.01.2025 | 47,20 | 48,40 | 47,10 | 47,70 | 0,63% | - |
| 07.01.2025 | 46,80 | 47,40 | 46,80 | 47,40 | -0,42% | 137,00 |
| 06.01.2025 | 47,80 | 47,80 | 47,60 | 47,60 | -0,21% | 128,00 |
| 03.01.2025 | 47,60 | 48,00 | 47,20 | 47,70 | 1,49% | - |
| 02.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 51,00 |
| 30.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 114,00 |
| 27.12.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 1,72% | 346,00 |
| 23.12.2024 | 46,60 | 46,60 | 46,40 | 46,40 | 0,00% | 24,00 |
| 20.12.2024 | 45,60 | 46,40 | 45,60 | 46,40 | -0,22% | 59,00 |
| 19.12.2024 | 46,40 | 46,70 | 46,10 | 46,50 | -0,43% | - |
| 18.12.2024 | 46,40 | 46,90 | 46,10 | 46,70 | -0,21% | - |
| 17.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | 1,00 |
| 16.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 55,00 |
| 13.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,22% | 105,00 |
| 12.12.2024 | 46,20 | 46,50 | 46,10 | 46,30 | 0,22% | - |
| 11.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,09% | 43,00 |
| 10.12.2024 | 45,60 | 45,90 | 45,50 | 45,70 | 2,01% | - |
| 09.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 3,00 |
| 05.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 47,00 |
| 04.12.2024 | 45,40 | 45,40 | 45,20 | 45,20 | 0,89% | 77,00 |
| 02.12.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,90% | 60,00 |
| 29.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 20,00 |
| 26.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 1,00 |
| 25.11.2024 | 43,40 | 43,80 | 43,20 | 43,80 | -0,90% | 332,00 |
| 22.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 14,00 |
| 21.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | 142,00 |
| 15.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 80,00 |
| 13.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 20,00 |
| 11.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 50,00 |
| 08.11.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -3,65% | 600,00 |
| 07.11.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 1,39% | 1.500,00 |
| 05.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 90,00 |
| 01.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | 50,00 |
| 29.10.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 7,28% | 461,00 |
| 25.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 500,00 |
| 23.10.2024 | 40,80 | 41,60 | 40,80 | 41,20 | 0,49% | 163,00 |
| 21.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 53,00 |
| 17.10.2024 | 40,40 | 40,60 | 40,40 | 40,40 | -0,49% | 223,00 |
| 16.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 37,00 |
| 15.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 5,00 |
| 14.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | 30,00 |
| 07.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 4,50% | 75,00 |
| 01.10.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -0,99% | 140,00 |
| 30.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 50,00 |
| 27.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 2,00 |
| 25.09.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | 235,00 |
| 24.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 1,00 |
| 23.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 3,00 |
| 17.09.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 0,51% | 170,00 |
| 16.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 2,00 |
| 11.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 10,00 |
| 10.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 10,00 |
| 09.09.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 1,54% | 36,00 |
| 06.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | 125,00 |
| 03.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 60,00 |
| 02.09.2024 | 40,00 | 40,00 | 39,80 | 40,00 | 0,00% | 76,00 |
| 30.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 42,00 |
| 23.08.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 1,55% | 402,00 |
| 21.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 20,00 |
| 16.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 240,00 |
| 15.08.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 1,58% | 830,00 |
| 12.08.2024 | 38,20 | 38,20 | 38,00 | 38,00 | 1,06% | 210,00 |
| 08.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 246,00 |
| 07.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 369,00 |
| 06.08.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 0,00% | 28,00 |
| 05.08.2024 | 36,60 | 37,60 | 36,60 | 37,00 | -2,63% | 110,00 |
| 02.08.2024 | 39,00 | 39,00 | 38,00 | 38,00 | -8,65% | 52,00 |
| 01.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 1,00 |
| 31.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 5,03% | 42,00 |
| 29.07.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -0,50% | 210,00 |
| 23.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 27,00 |
| 19.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | 177,00 |
| 11.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 109,00 |
| 09.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 250,00 |
| 08.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 1.400,00 |
| 05.07.2024 | 40,60 | 40,60 | 39,80 | 39,80 | -3,40% | 4.065,00 |
| 02.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | 3,00 |
| 25.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 1,00 |
| 24.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | 2,00 |
| 20.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | 25,00 |
| 19.06.2024 | 41,40 | 41,40 | 41,00 | 41,00 | 1,99% | 416,00 |
| 17.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 30,00 |
| 11.06.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 20,00 |
| 03.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 139,00 |
| 28.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 35,00 |
| 23.05.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -0,97% | 422,00 |
| 22.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 10,00 |
| 21.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 1,00 |
| 13.05.2024 | 41,00 | 41,00 | 40,60 | 40,80 | -1,45% | 88,00 |