29,570$
-0,24%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.07.2022 | 31,00 | 31,62 | 30,95 | 31,35 | -0,16% | 1.780.375,00 |
| 11.07.2022 | 31,49 | 31,64 | 31,32 | 31,40 | -0,57% | 1.796.268,00 |
| 08.07.2022 | 31,59 | 31,76 | 31,40 | 31,58 | -1,50% | 2.530.694,00 |
| 07.07.2022 | 31,89 | 32,24 | 31,89 | 32,06 | 2,92% | 2.065.790,00 |
| 06.07.2022 | 30,96 | 31,26 | 30,74 | 31,15 | -1,46% | 2.938.869,00 |
| 05.07.2022 | 31,42 | 31,63 | 31,08 | 31,61 | -3,27% | 3.098.251,00 |
| 01.07.2022 | 32,20 | 32,72 | 31,96 | 32,68 | 0,03% | 2.408.622,00 |
| 30.06.2022 | 32,48 | 32,69 | 32,10 | 32,67 | -2,16% | 2.992.993,00 |
| 29.06.2022 | 33,68 | 33,68 | 33,31 | 33,39 | 1,18% | 2.489.404,00 |
| 28.06.2022 | 33,35 | 33,57 | 32,96 | 33,00 | 0,24% | 2.518.208,00 |
| 27.06.2022 | 33,05 | 33,23 | 32,87 | 32,92 | -0,33% | 2.366.673,00 |
| 24.06.2022 | 32,69 | 33,05 | 32,66 | 33,03 | 2,13% | 2.794.853,00 |
| 23.06.2022 | 32,69 | 32,71 | 31,97 | 32,34 | -0,95% | 4.017.819,00 |
| 22.06.2022 | 32,50 | 32,93 | 32,47 | 32,65 | -1,45% | 3.802.673,00 |
| 21.06.2022 | 33,29 | 33,30 | 32,91 | 33,13 | 6,97% | 5.026.709,00 |
| 17.06.2022 | 31,40 | 31,56 | 30,77 | 30,97 | -2,09% | 3.755.849,00 |
| 16.06.2022 | 31,48 | 31,77 | 31,23 | 31,63 | -1,65% | 3.725.422,00 |
| 15.06.2022 | 32,25 | 32,36 | 31,69 | 32,16 | 3,28% | 6.107.725,00 |
| 14.06.2022 | 31,30 | 31,41 | 30,90 | 31,14 | 1,53% | 3.902.704,00 |
| 13.06.2022 | 30,63 | 30,90 | 30,40 | 30,67 | -0,45% | 3.884.007,00 |
| 10.06.2022 | 31,13 | 31,17 | 30,68 | 30,81 | -3,05% | 3.630.058,00 |
| 09.06.2022 | 32,24 | 32,28 | 31,77 | 31,78 | -2,22% | 2.970.292,00 |
| 08.06.2022 | 32,75 | 32,82 | 32,38 | 32,50 | -2,87% | 2.459.389,00 |
| 07.06.2022 | 33,17 | 33,49 | 33,13 | 33,46 | 0,24% | 2.043.738,00 |
| 06.06.2022 | 33,69 | 33,81 | 33,28 | 33,38 | 1,24% | 2.501.740,00 |
| 03.06.2022 | 33,13 | 33,24 | 32,93 | 32,97 | -1,20% | 1.392.763,00 |
| 02.06.2022 | 33,14 | 33,37 | 32,95 | 33,37 | 0,69% | 2.196.863,00 |
| 01.06.2022 | 33,56 | 33,57 | 32,94 | 33,14 | -0,96% | 3.110.870,00 |
| 31.05.2022 | 33,38 | 33,71 | 33,36 | 33,46 | -0,68% | 2.807.347,00 |
| 27.05.2022 | 33,66 | 33,76 | 33,41 | 33,69 | 2,06% | 2.965.487,00 |
| 26.05.2022 | 32,90 | 33,16 | 32,90 | 33,01 | 0,58% | 2.182.243,00 |
| 25.05.2022 | 32,75 | 33,08 | 32,52 | 32,82 | 0,31% | 3.248.797,00 |
| 24.05.2022 | 32,57 | 32,84 | 32,31 | 32,72 | 4,20% | 4.758.123,00 |
| 23.05.2022 | 31,24 | 31,67 | 31,22 | 31,40 | 2,11% | 3.245.900,00 |
| 20.05.2022 | 31,12 | 31,12 | 30,28 | 30,75 | 0,75% | 2.594.384,00 |
| 19.05.2022 | 30,24 | 30,67 | 30,22 | 30,52 | -0,16% | 3.837.689,00 |
| 18.05.2022 | 30,74 | 31,04 | 30,50 | 30,57 | -2,67% | 3.369.496,00 |
| 17.05.2022 | 31,33 | 31,52 | 31,18 | 31,41 | 2,05% | 2.550.259,00 |
| 16.05.2022 | 30,58 | 30,98 | 30,41 | 30,78 | 0,23% | 2.296.127,00 |
| 13.05.2022 | 30,33 | 30,78 | 30,26 | 30,71 | 3,93% | 3.412.345,00 |
| 12.05.2022 | 29,68 | 29,90 | 29,17 | 29,55 | -2,41% | 3.934.384,00 |
| 11.05.2022 | 30,78 | 31,16 | 30,25 | 30,28 | -1,53% | 3.784.171,00 |
| 10.05.2022 | 30,96 | 31,01 | 30,25 | 30,75 | 1,05% | 3.511.962,00 |
| 09.05.2022 | 30,68 | 30,74 | 30,31 | 30,43 | -2,62% | 2.807.542,00 |
| 06.05.2022 | 31,17 | 31,32 | 30,90 | 31,25 | -0,60% | 3.494.392,00 |
| 05.05.2022 | 31,74 | 31,90 | 31,22 | 31,44 | -4,58% | 4.131.012,00 |
| 04.05.2022 | 32,43 | 33,01 | 32,16 | 32,95 | 2,39% | 3.330.450,00 |
| 03.05.2022 | 31,99 | 32,35 | 31,80 | 32,18 | 4,18% | 3.745.460,00 |
| 02.05.2022 | 31,01 | 31,13 | 30,50 | 30,89 | -0,39% | 3.269.474,00 |
| 29.04.2022 | 30,83 | 32,31 | 30,81 | 31,01 | 0,03% | 7.099.930,00 |
| 28.04.2022 | 30,72 | 31,12 | 30,42 | 31,00 | 1,84% | 3.834.254,00 |
| 27.04.2022 | 30,52 | 30,64 | 30,26 | 30,44 | 2,01% | 4.292.304,00 |
| 26.04.2022 | 30,64 | 30,71 | 29,84 | 29,84 | -7,84% | 4.482.622,00 |
| 25.04.2022 | 32,34 | 32,44 | 31,77 | 32,38 | -3,17% | 5.241.536,00 |
| 22.04.2022 | 33,88 | 33,91 | 33,42 | 33,44 | -3,10% | 3.283.953,00 |
| 21.04.2022 | 34,99 | 35,06 | 34,43 | 34,51 | -1,32% | 2.682.749,00 |
| 20.04.2022 | 35,08 | 35,24 | 34,86 | 34,97 | 1,78% | 2.394.976,00 |
| 19.04.2022 | 34,11 | 34,38 | 34,09 | 34,36 | 1,39% | 1.949.000,00 |
| 18.04.2022 | 33,85 | 34,12 | 33,80 | 33,89 | -0,15% | 1.827.929,00 |
| 14.04.2022 | 33,97 | 34,13 | 33,86 | 33,94 | -0,06% | 1.913.608,00 |
| 13.04.2022 | 33,84 | 33,97 | 33,69 | 33,96 | 1,34% | 2.423.086,00 |
| 12.04.2022 | 33,91 | 34,12 | 33,43 | 33,51 | -3,21% | 2.794.183,00 |
| 11.04.2022 | 34,75 | 34,93 | 34,54 | 34,62 | 0,26% | 2.037.032,00 |
| 08.04.2022 | 34,24 | 34,62 | 34,23 | 34,53 | 0,47% | 2.310.586,00 |
| 07.04.2022 | 34,31 | 34,45 | 33,95 | 34,37 | 0,44% | 2.782.586,00 |
| 06.04.2022 | 33,98 | 34,42 | 33,87 | 34,22 | -0,38% | 2.678.611,00 |
| 05.04.2022 | 34,44 | 34,68 | 34,27 | 34,35 | -0,41% | 2.355.117,00 |
| 04.04.2022 | 34,33 | 34,68 | 34,22 | 34,49 | -0,43% | 2.898.211,00 |
| 01.04.2022 | 34,55 | 34,65 | 34,34 | 34,64 | 1,23% | 3.289.813,00 |
| 31.03.2022 | 34,62 | 34,69 | 34,21 | 34,22 | -0,75% | 2.957.647,00 |
| 30.03.2022 | 34,73 | 34,79 | 34,41 | 34,48 | 0,12% | 3.072.814,00 |
| 29.03.2022 | 34,70 | 34,73 | 34,23 | 34,44 | 1,29% | 3.999.852,00 |
| 28.03.2022 | 34,24 | 34,25 | 33,80 | 34,00 | -0,61% | 3.175.412,00 |
| 25.03.2022 | 34,16 | 34,38 | 34,07 | 34,21 | 0,35% | 2.541.975,00 |
| 24.03.2022 | 34,03 | 34,23 | 33,87 | 34,09 | 1,67% | 3.090.792,00 |
| 23.03.2022 | 33,65 | 33,89 | 33,51 | 33,53 | -1,70% | 2.505.352,00 |
| 22.03.2022 | 34,50 | 34,51 | 34,06 | 34,11 | 3,36% | 3.521.509,00 |
| 21.03.2022 | 33,11 | 33,21 | 32,94 | 33,00 | -0,60% | 2.565.437,00 |
| 18.03.2022 | 32,77 | 33,26 | 32,66 | 33,20 | -0,03% | 2.780.044,00 |
| 17.03.2022 | 32,73 | 33,27 | 32,56 | 33,21 | 1,62% | 3.564.556,00 |
| 16.03.2022 | 32,14 | 32,69 | 32,05 | 32,68 | 3,58% | 5.315.882,00 |
| 15.03.2022 | 31,56 | 31,62 | 31,25 | 31,55 | -0,88% | 4.005.632,00 |
| 14.03.2022 | 31,68 | 32,30 | 31,63 | 31,83 | 2,28% | 3.916.852,00 |
| 11.03.2022 | 31,47 | 31,62 | 31,11 | 31,12 | -0,48% | 3.817.864,00 |
| 10.03.2022 | 31,34 | 31,47 | 30,94 | 31,27 | -2,83% | 4.566.257,00 |
| 09.03.2022 | 32,26 | 32,45 | 31,97 | 32,18 | 2,58% | 5.773.212,00 |
| 08.03.2022 | 31,58 | 32,02 | 30,90 | 31,37 | 2,55% | 9.003.872,00 |
| 07.03.2022 | 31,32 | 31,43 | 30,45 | 30,59 | -2,05% | 7.471.016,00 |
| 04.03.2022 | 31,54 | 31,62 | 30,88 | 31,23 | -6,08% | 8.134.402,00 |
| 03.03.2022 | 33,74 | 33,87 | 33,08 | 33,25 | -2,35% | 5.163.087,00 |
| 02.03.2022 | 33,71 | 34,23 | 33,61 | 34,05 | 2,68% | 4.761.161,00 |
| 01.03.2022 | 33,81 | 33,95 | 32,83 | 33,16 | -4,00% | 5.927.032,00 |
| 28.02.2022 | 33,87 | 34,61 | 33,87 | 34,54 | -4,77% | 5.365.022,00 |
| 25.02.2022 | 35,71 | 36,31 | 35,65 | 36,27 | 3,96% | 4.604.928,00 |
| 24.02.2022 | 34,51 | 34,91 | 33,87 | 34,89 | -5,58% | 6.802.946,00 |
| 23.02.2022 | 37,33 | 37,54 | 36,83 | 36,95 | -0,38% | 3.071.646,00 |
| 22.02.2022 | 37,01 | 37,36 | 36,84 | 37,09 | 0,76% | 3.822.826,00 |
| 18.02.2022 | 36,84 | 37,05 | 36,73 | 36,81 | 0,85% | 2.640.877,00 |
| 17.02.2022 | 36,58 | 36,75 | 36,33 | 36,50 | -1,78% | 2.774.911,00 |
| 16.02.2022 | 36,91 | 37,34 | 36,90 | 37,16 | -0,69% | 3.136.248,00 |