£7,665
0,18%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 6,75 | 6,78 | 6,06 | 6,73 | -0,43% | 1.950.166,00 |
| 14.10.2024 | 6,72 | 6,77 | 6,68 | 6,76 | 0,42% | 1.736.633,00 |
| 11.10.2024 | 6,74 | 6,75 | 6,68 | 6,73 | 0,10% | 1.649.420,00 |
| 10.10.2024 | 6,70 | 6,75 | 6,68 | 6,72 | 0,43% | 3.464.822,00 |
| 09.10.2024 | 6,63 | 6,70 | 6,63 | 6,69 | 0,51% | 2.944.444,00 |
| 08.10.2024 | 6,83 | 6,84 | 6,64 | 6,66 | -4,20% | 4.222.276,00 |
| 07.10.2024 | 6,92 | 6,98 | 6,89 | 6,95 | 0,33% | 2.579.831,00 |
| 04.10.2024 | 6,81 | 6,97 | 6,80 | 6,93 | 1,15% | 4.796.291,00 |
| 03.10.2024 | 6,83 | 6,90 | 6,77 | 6,85 | 1,33% | 3.847.248,00 |
| 02.10.2024 | 6,75 | 6,80 | 6,71 | 6,76 | 1,70% | 3.514.888,00 |
| 01.10.2024 | 6,72 | 6,73 | 6,59 | 6,65 | -0,67% | 2.690.768,00 |
| 30.09.2024 | 6,77 | 6,80 | 6,69 | 6,69 | -1,82% | 2.992.509,00 |
| 27.09.2024 | 6,79 | 6,83 | 6,77 | 6,82 | 0,41% | 1.912.983,00 |
| 26.09.2024 | 6,73 | 6,82 | 6,71 | 6,79 | 1,95% | 4.585.668,00 |
| 25.09.2024 | 6,71 | 6,75 | 6,64 | 6,66 | -0,95% | 2.080.089,00 |
| 24.09.2024 | 6,72 | 6,83 | 6,72 | 6,72 | 0,22% | 3.704.500,00 |
| 23.09.2024 | 6,68 | 6,72 | 6,63 | 6,71 | 1,81% | 1.619.633,00 |
| 20.09.2024 | 6,68 | 6,69 | 6,59 | 6,59 | -1,66% | 3.343.462,00 |
| 19.09.2024 | 6,66 | 6,72 | 6,63 | 6,70 | 1,77% | 3.307.584,00 |
| 18.09.2024 | 6,60 | 6,62 | 6,56 | 6,58 | -0,53% | 1.026.065,00 |
| 17.09.2024 | 6,61 | 6,68 | 6,61 | 6,62 | 1,08% | 2.193.696,00 |
| 16.09.2024 | 6,54 | 6,56 | 6,47 | 6,55 | -0,65% | 2.318.604,00 |
| 13.09.2024 | 6,60 | 6,63 | 6,56 | 6,59 | 0,52% | 1.104.464,00 |
| 12.09.2024 | 6,59 | 6,63 | 6,52 | 6,56 | 1,00% | 1.496.750,00 |
| 11.09.2024 | 6,50 | 6,55 | 6,46 | 6,49 | -0,14% | 2.150.958,00 |
| 10.09.2024 | 6,62 | 6,64 | 6,49 | 6,50 | -1,68% | 2.124.613,00 |
| 09.09.2024 | 6,54 | 6,67 | 6,54 | 6,61 | 2,08% | 1.655.059,00 |
| 06.09.2024 | 6,58 | 6,61 | 6,48 | 6,48 | -2,01% | 1.471.516,00 |
| 05.09.2024 | 6,54 | 6,68 | 6,53 | 6,61 | 0,17% | 1.938.899,00 |
| 04.09.2024 | 6,53 | 6,62 | 6,50 | 6,60 | 0,24% | 1.633.953,00 |
| 03.09.2024 | 6,65 | 6,66 | 6,56 | 6,58 | -1,22% | 1.796.071,00 |
| 02.09.2024 | 6,66 | 6,72 | 6,63 | 6,66 | 0,17% | 1.480.871,00 |
| 30.08.2024 | 6,71 | 6,71 | 6,65 | 6,65 | 0,67% | 1.930.252,00 |
| 29.08.2024 | 6,60 | 6,65 | 6,59 | 6,61 | 0,17% | 1.206.293,00 |
| 28.08.2024 | 6,63 | 6,63 | 6,56 | 6,60 | -0,18% | 1.562.942,00 |
| 27.08.2024 | 6,59 | 6,63 | 6,56 | 6,61 | -0,21% | 1.321.978,00 |
| 26.08.2024 | 6,59 | 6,66 | 6,57 | 6,62 | 0,95% | - |
| 23.08.2024 | 6,54 | 6,57 | 6,53 | 6,56 | 0,31% | 2.036.545,00 |
| 22.08.2024 | 6,53 | 6,58 | 6,51 | 6,54 | 0,09% | 1.286.810,00 |
| 21.08.2024 | 6,52 | 6,57 | 6,50 | 6,54 | 0,37% | 1.842.513,00 |
| 20.08.2024 | 6,61 | 6,62 | 6,51 | 6,51 | -1,88% | 1.587.911,00 |
| 19.08.2024 | 6,55 | 6,65 | 6,55 | 6,64 | 0,99% | 1.042.753,00 |
| 16.08.2024 | 6,57 | 6,60 | 6,54 | 6,57 | 0,44% | 1.461.386,00 |
| 15.08.2024 | 6,45 | 6,57 | 6,44 | 6,54 | 0,68% | 1.309.473,00 |
| 14.08.2024 | 6,49 | 6,52 | 6,48 | 6,50 | 0,67% | 1.063.167,00 |
| 13.08.2024 | 6,47 | 6,49 | 6,44 | 6,46 | 0,14% | 1.110.891,00 |
| 12.08.2024 | 6,45 | 6,48 | 6,44 | 6,45 | 0,42% | 1.716.730,00 |
| 09.08.2024 | 6,42 | 6,44 | 6,39 | 6,42 | 0,36% | 1.279.919,00 |
| 08.08.2024 | 6,33 | 6,41 | 6,30 | 6,40 | -0,16% | 1.643.407,00 |
| 07.08.2024 | 6,36 | 6,46 | 6,33 | 6,41 | 2,01% | 2.296.745,00 |
| 06.08.2024 | 6,33 | 6,34 | 6,23 | 6,28 | 0,35% | 2.935.457,00 |
| 05.08.2024 | 6,20 | 6,27 | 6,11 | 6,26 | -1,40% | 6.125.582,00 |