36,400€
0,55%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | 31,00 |
27.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 100,00 |
26.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 25,00 |
25.03.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | 2.157,00 |
22.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 11,00 |
21.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | 33,00 |
15.03.2024 | 35,20 | 35,40 | 35,00 | 35,00 | 1,74% | 1.700,00 |
14.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 164,00 |
13.03.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 0,00% | 101,00 |
12.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 2.000,00 |
11.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 369,00 |
08.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | 8,00 |
06.03.2024 | 36,00 | 36,20 | 35,80 | 36,00 | 1,12% | 1.600,00 |
05.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 159,00 |
01.03.2024 | 36,40 | 36,40 | 36,20 | 36,20 | 2,84% | 75,00 |
26.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 1.780,00 |
23.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 2,00 |
21.02.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -8,47% | 2.132,00 |
20.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 5,00 |
16.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | 3.640,00 |
13.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 38,00 |
09.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 25,00 |
08.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 270,00 |
06.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 9,00 |
05.02.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 0,55% | 54,00 |
01.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | 1,00 |
24.01.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 0,57% | 2.801,00 |
23.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 2,00 |
22.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 120,00 |
19.01.2024 | 34,60 | 34,60 | 34,40 | 34,60 | -1,14% | 551,00 |
17.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 40,00 |
15.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 2,00 |
12.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 64,00 |
11.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 2,00 |
09.01.2024 | 37,60 | 37,60 | 37,20 | 37,20 | 0,54% | 119,00 |
08.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 270,00 |
05.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 1,00 |
04.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 28,00 |
03.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 1,00 |
02.01.2024 | 37,00 | 37,00 | 36,80 | 36,80 | 1,10% | 272,00 |
28.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 1,00 |
27.12.2023 | 37,00 | 37,40 | 36,60 | 36,60 | 0,55% | 113,00 |
22.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 348,00 |
21.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 1,00 |
20.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 500,00 |
19.12.2023 | 35,40 | 35,80 | 35,40 | 35,80 | 0,00% | 555,00 |
18.12.2023 | 35,60 | 35,80 | 35,60 | 35,80 | -0,56% | 166,00 |
15.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 1,00 |
08.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 83,00 |
07.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 121,00 |
04.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 400,00 |
27.11.2023 | 34,60 | 35,20 | 34,40 | 35,20 | 0,57% | 1.776,00 |
23.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 1,00 |
22.11.2023 | 34,60 | 34,80 | 34,60 | 34,80 | 0,00% | 600,00 |
16.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 501,00 |
15.11.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | 1,00 |
10.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 130,00 |
09.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 5,00 |
07.11.2023 | 35,60 | 35,60 | 35,20 | 35,20 | 0,57% | 93,00 |
03.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 90,00 |
02.11.2023 | 34,80 | 34,80 | 34,60 | 34,80 | 1,16% | 852,00 |
01.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 25,00 |
31.10.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 1,00 |
30.10.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 282,00 |
26.10.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | 1,00 |
25.10.2023 | 35,40 | 35,80 | 35,40 | 35,80 | 0,00% | 285,00 |
23.10.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 1,00 |
20.10.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | 1,00 |
19.10.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | 100,00 |
17.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 1,00 |
16.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 2,00 |
13.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 2.000,00 |
12.10.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 10,00 |
11.10.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 13,00 |
09.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 3,00 |
06.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 40,00 |
04.10.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 228,00 |
02.10.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 41,00 |
29.09.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 25,00 |
28.09.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 1,00 |
26.09.2023 | 37,40 | 37,40 | 37,00 | 37,00 | -0,54% | 1.103,00 |
25.09.2023 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 11,00 |
20.09.2023 | 36,80 | 37,20 | 36,80 | 37,20 | 1,09% | 336,00 |
19.09.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | 12,00 |
12.09.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | 228,00 |
07.09.2023 | 34,60 | 34,60 | 34,40 | 34,40 | -1,15% | 1.425,00 |
06.09.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 146,00 |
04.09.2023 | 34,00 | 35,00 | 34,00 | 35,00 | 0,57% | 451,00 |
01.09.2023 | 35,20 | 35,20 | 34,80 | 34,80 | -0,57% | 211,00 |
31.08.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 60,00 |
29.08.2023 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 14,00 |
28.08.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 199,00 |
22.08.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 140,00 |
21.08.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 9,00 |
18.08.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 10,00 |
16.08.2023 | 35,60 | 35,60 | 35,00 | 35,00 | -4,89% | 745,00 |
11.08.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 89,00 |
10.08.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | 1,00 |
08.08.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 50,00 |
07.08.2023 | 37,40 | 37,60 | 37,40 | 37,60 | 1,08% | 2,00 |