£8,909
1,12%
Echtzeit-Aktienkurs HSBC HLDGS PLC DL-,50
Bid:
Ask:
Aktienkurse zur HSBC HLDGS PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 8,78 | 8,90 | 8,76 | 8,79 | -0,19% | 5.413.140,00 |
| 06.03.2025 | 9,02 | 9,03 | 8,79 | 8,81 | -5,11% | 5.635.122,00 |
| 05.03.2025 | 9,26 | 9,36 | 9,22 | 9,28 | 1,32% | 5.171.469,00 |
| 04.03.2025 | 9,36 | 9,37 | 9,16 | 9,16 | -2,78% | 4.496.421,00 |
| 03.03.2025 | 9,34 | 9,50 | 9,30 | 9,43 | 1,92% | 4.773.948,00 |
| 28.02.2025 | 9,13 | 9,28 | 9,09 | 9,25 | 1,36% | 3.869.175,00 |
| 27.02.2025 | 9,07 | 9,18 | 9,07 | 9,12 | 0,34% | 3.145.972,00 |
| 26.02.2025 | 9,06 | 9,11 | 8,95 | 9,09 | 1,08% | 2.998.444,00 |
| 25.02.2025 | 8,84 | 9,05 | 8,82 | 9,00 | 2,48% | 3.703.897,00 |
| 24.02.2025 | 8,73 | 8,82 | 8,72 | 8,78 | -0,82% | 3.189.516,00 |
| 21.02.2025 | 8,79 | 8,87 | 8,77 | 8,85 | 0,59% | 3.451.582,00 |
| 20.02.2025 | 8,88 | 8,93 | 8,77 | 8,80 | -1,59% | 4.087.649,00 |
| 19.02.2025 | 8,96 | 9,08 | 8,84 | 8,94 | -0,46% | 5.172.028,00 |
| 18.02.2025 | 8,88 | 9,00 | 8,88 | 8,98 | 1,76% | 5.215.191,00 |
| 17.02.2025 | 8,74 | 8,84 | 8,73 | 8,83 | 1,64% | 3.325.356,00 |
| 14.02.2025 | 8,65 | 8,71 | 8,63 | 8,68 | -0,86% | 4.279.624,00 |
| 13.02.2025 | 8,74 | 8,80 | 8,70 | 8,76 | -0,66% | 3.877.097,00 |
| 12.02.2025 | 8,72 | 8,82 | 8,69 | 8,82 | 0,70% | 2.945.315,00 |
| 11.02.2025 | 8,73 | 8,76 | 8,67 | 8,76 | 1,09% | 2.194.533,00 |
| 10.02.2025 | 8,53 | 8,72 | 8,53 | 8,66 | 1,52% | 5.950.028,00 |
| 07.02.2025 | 8,46 | 8,54 | 8,45 | 8,53 | 0,61% | 2.277.437,00 |
| 06.02.2025 | 8,30 | 8,48 | 8,30 | 8,48 | 2,60% | 2.507.298,00 |
| 05.02.2025 | 8,23 | 8,27 | 8,20 | 8,27 | -0,40% | 2.564.113,00 |
| 04.02.2025 | 8,30 | 8,31 | 8,22 | 8,30 | 1,00% | 2.541.826,00 |
| 03.02.2025 | 8,33 | 8,36 | 8,16 | 8,22 | -3,02% | 3.321.211,00 |
| 31.01.2025 | 8,44 | 8,50 | 8,42 | 8,47 | 0,83% | 3.309.075,00 |
| 30.01.2025 | 8,36 | 8,40 | 8,32 | 8,40 | 0,53% | 2.259.993,00 |
| 29.01.2025 | 8,26 | 8,36 | 8,24 | 8,36 | 1,41% | 2.101.781,00 |
| 28.01.2025 | 8,25 | 8,27 | 8,18 | 8,24 | -0,04% | 1.951.086,00 |
| 27.01.2025 | 8,20 | 8,28 | 8,19 | 8,25 | 0,93% | 2.340.705,00 |
| 24.01.2025 | 8,29 | 8,29 | 8,15 | 8,17 | -1,50% | 1.540.089,00 |
| 23.01.2025 | 8,22 | 8,29 | 8,21 | 8,29 | 0,77% | 1.861.685,00 |
| 22.01.2025 | 8,28 | 8,28 | 8,21 | 8,23 | -0,30% | 1.847.808,00 |
| 21.01.2025 | 8,27 | 8,29 | 8,24 | 8,26 | 0,16% | 1.478.292,00 |
| 20.01.2025 | 8,26 | 8,29 | 8,24 | 8,24 | 0,07% | 1.221.654,00 |
| 17.01.2025 | 8,21 | 8,28 | 8,19 | 8,24 | 0,71% | 2.953.617,00 |
| 16.01.2025 | 8,16 | 8,22 | 8,11 | 8,18 | 1,67% | 3.893.995,00 |
| 15.01.2025 | 7,98 | 8,10 | 7,97 | 8,04 | 0,65% | 3.011.417,00 |
| 14.01.2025 | 7,99 | 8,02 | 7,95 | 7,99 | 0,08% | 2.601.446,00 |
| 13.01.2025 | 7,96 | 8,00 | 7,89 | 7,99 | -0,24% | 3.590.450,00 |
| 10.01.2025 | 8,01 | 8,03 | 7,93 | 8,01 | -0,16% | 2.601.197,00 |
| 09.01.2025 | 7,94 | 8,02 | 7,90 | 8,02 | 1,34% | 2.202.719,00 |
| 08.01.2025 | 7,82 | 7,92 | 7,82 | 7,91 | 1,96% | 2.766.467,00 |
| 07.01.2025 | 7,75 | 7,77 | 7,67 | 7,76 | -1,08% | 2.746.542,00 |
| 06.01.2025 | 7,81 | 7,86 | 7,81 | 7,85 | 0,26% | 2.519.709,00 |
| 03.01.2025 | 7,76 | 7,87 | 7,76 | 7,83 | -0,08% | 2.053.349,00 |
| 02.01.2025 | 7,77 | 7,85 | 7,68 | 7,83 | 0,12% | 2.730.018,00 |
| 31.12.2024 | 7,78 | 7,86 | 7,77 | 7,82 | 0,06% | 468.768,00 |
| 30.12.2024 | 7,74 | 7,82 | 7,74 | 7,82 | 0,79% | 1.930.991,00 |
| 27.12.2024 | 7,74 | 7,77 | 7,72 | 7,76 | 0,62% | 954.461,00 |
| 24.12.2024 | 7,68 | 7,73 | 7,68 | 7,71 | 0,75% | 423.448,00 |
| 23.12.2024 | 7,66 | 7,70 | 7,62 | 7,65 | 0,33% | 787.962,00 |
| 20.12.2024 | 7,64 | 7,64 | 7,50 | 7,63 | -0,33% | 4.828.237,00 |
| 19.12.2024 | 7,58 | 7,67 | 7,56 | 7,65 | -0,29% | 3.990.742,00 |
| 18.12.2024 | 7,61 | 7,69 | 7,60 | 7,67 | 1,27% | 1.647.734,00 |
| 17.12.2024 | 7,62 | 7,64 | 7,58 | 7,58 | -0,50% | 2.050.553,00 |
| 16.12.2024 | 7,64 | 7,68 | 7,61 | 7,62 | -0,48% | 2.380.142,00 |
| 13.12.2024 | 7,60 | 7,66 | 7,59 | 7,65 | 0,54% | 1.609.143,00 |
| 12.12.2024 | 7,56 | 7,62 | 7,56 | 7,61 | 0,69% | 1.855.880,00 |
| 11.12.2024 | 7,51 | 7,59 | 7,50 | 7,56 | 0,79% | 2.896.744,00 |
| 10.12.2024 | 7,52 | 7,53 | 7,48 | 7,50 | -0,01% | 1.058.621,00 |
| 09.12.2024 | 7,49 | 7,53 | 7,47 | 7,50 | 0,82% | 1.370.616,00 |
| 06.12.2024 | 7,51 | 7,52 | 7,42 | 7,44 | -0,97% | 1.564.846,00 |
| 05.12.2024 | 7,44 | 7,52 | 7,44 | 7,51 | 0,95% | 2.044.357,00 |
| 04.12.2024 | 7,45 | 7,48 | 7,43 | 7,44 | 0,07% | 1.280.221,00 |
| 03.12.2024 | 7,45 | 7,50 | 7,43 | 7,44 | 0,79% | 3.056.198,00 |
| 02.12.2024 | 7,34 | 7,39 | 7,31 | 7,38 | 0,63% | 1.901.470,00 |
| 29.11.2024 | 7,31 | 7,34 | 7,29 | 7,33 | 0,22% | 1.449.147,00 |
| 28.11.2024 | 7,35 | 7,36 | 7,31 | 7,32 | -0,03% | 1.220.274,00 |
| 27.11.2024 | 7,34 | 7,34 | 7,25 | 7,32 | -0,10% | 2.468.230,00 |
| 26.11.2024 | 7,33 | 7,35 | 7,30 | 7,33 | -0,04% | 2.573.203,00 |
| 25.11.2024 | 7,25 | 7,35 | 7,24 | 7,33 | 1,16% | 1.562.641,00 |
| 22.11.2024 | 7,30 | 7,32 | 7,18 | 7,25 | -1,18% | 2.660.097,00 |
| 21.11.2024 | 7,30 | 7,35 | 6,59 | 7,33 | 1,48% | 1.281.510,00 |
| 20.11.2024 | 7,23 | 7,28 | 7,19 | 7,23 | -0,25% | 1.850.035,00 |
| 19.11.2024 | 7,25 | 7,31 | 7,13 | 7,24 | -0,48% | 2.308.543,00 |
| 18.11.2024 | 7,16 | 7,28 | 7,16 | 7,28 | 1,36% | 2.163.325,00 |
| 15.11.2024 | 7,08 | 7,19 | 7,07 | 7,18 | 1,67% | 2.048.884,00 |
| 14.11.2024 | 7,00 | 7,07 | 7,00 | 7,06 | 0,77% | 2.473.404,00 |
| 13.11.2024 | 6,99 | 7,01 | 6,96 | 7,01 | 0,99% | 3.974.691,00 |
| 12.11.2024 | 6,96 | 6,96 | 6,89 | 6,94 | -0,50% | 3.891.708,00 |
| 11.11.2024 | 7,01 | 7,03 | 6,92 | 6,97 | 1,03% | 2.954.224,00 |
| 08.11.2024 | 7,13 | 7,13 | 6,90 | 6,90 | -3,54% | 3.609.146,00 |
| 07.11.2024 | 7,19 | 7,23 | 7,15 | 7,16 | -1,19% | 2.819.731,00 |
| 06.11.2024 | 7,21 | 7,30 | 7,20 | 7,24 | 0,25% | 3.742.712,00 |
| 05.11.2024 | 7,17 | 7,22 | 7,15 | 7,22 | 0,65% | 1.944.884,00 |
| 04.11.2024 | 7,12 | 7,21 | 7,12 | 7,18 | 1,08% | 2.049.944,00 |
| 01.11.2024 | 7,13 | 7,15 | 7,08 | 7,10 | -0,24% | 2.728.646,00 |
| 31.10.2024 | 7,13 | 7,15 | 7,07 | 7,12 | 0,78% | 4.832.628,00 |
| 30.10.2024 | 7,09 | 7,15 | 7,04 | 7,06 | -1,05% | 3.804.853,00 |
| 29.10.2024 | 7,06 | 7,29 | 7,06 | 7,14 | 3,12% | 6.545.194,00 |
| 28.10.2024 | 6,89 | 6,94 | 6,82 | 6,92 | 1,42% | 2.452.308,00 |
| 25.10.2024 | 6,84 | 6,88 | 6,82 | 6,82 | 0,37% | 2.055.040,00 |
| 24.10.2024 | 6,81 | 6,86 | 6,79 | 6,80 | 0,00% | 1.708.623,00 |
| 23.10.2024 | 6,83 | 6,87 | 6,77 | 6,80 | -0,23% | 2.206.011,00 |
| 22.10.2024 | 6,75 | 6,82 | 6,72 | 6,82 | 0,90% | 1.495.077,00 |
| 21.10.2024 | 6,76 | 6,80 | 6,74 | 6,75 | -0,88% | 1.524.618,00 |
| 18.10.2024 | 6,79 | 6,82 | 6,76 | 6,81 | 0,50% | 1.247.721,00 |
| 17.10.2024 | 6,72 | 6,80 | 6,72 | 6,78 | 0,77% | 1.871.343,00 |
| 16.10.2024 | 6,74 | 6,77 | 6,69 | 6,73 | -0,01% | 1.838.206,00 |