£7,009
1,16%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 6,94 | 6,96 | 6,91 | 6,93 | 0,07% | 2.763.131,00 |
| 30.05.2024 | 6,84 | 6,94 | 6,83 | 6,93 | 1,12% | 2.594.143,00 |
| 29.05.2024 | 6,89 | 6,90 | 6,83 | 6,85 | -0,42% | 1.584.970,00 |
| 28.05.2024 | 6,93 | 6,94 | 6,84 | 6,88 | -2,69% | 2.374.023,00 |
| 27.05.2024 | 6,99 | 7,09 | 6,99 | 7,07 | 1,69% | - |
| 24.05.2024 | 6,89 | 6,97 | 6,87 | 6,95 | 0,56% | 1.624.642,00 |
| 23.05.2024 | 6,97 | 6,98 | 6,89 | 6,91 | -0,33% | 2.679.794,00 |
| 22.05.2024 | 6,97 | 7,02 | 6,92 | 6,94 | -0,57% | 1.483.745,00 |
| 21.05.2024 | 6,93 | 6,98 | 6,91 | 6,98 | 0,30% | 1.635.923,00 |
| 20.05.2024 | 6,96 | 6,98 | 6,95 | 6,96 | -0,20% | 1.489.851,00 |
| 17.05.2024 | 6,94 | 7,03 | 6,89 | 6,97 | 0,07% | 2.446.789,00 |
| 16.05.2024 | 7,08 | 7,15 | 6,88 | 6,97 | -0,74% | 4.234.126,00 |
| 15.05.2024 | 7,09 | 7,10 | 7,01 | 7,02 | -0,76% | 2.654.487,00 |
| 14.05.2024 | 7,02 | 7,08 | 7,02 | 7,07 | 1,13% | 2.337.696,00 |
| 13.05.2024 | 6,93 | 6,99 | 6,92 | 6,99 | 0,24% | 1.782.919,00 |
| 10.05.2024 | 6,94 | 7,00 | 6,92 | 6,98 | 0,96% | 1.635.695,00 |
| 09.05.2024 | 7,00 | 7,00 | 6,91 | 6,91 | -4,15% | 2.729.211,00 |
| 08.05.2024 | 7,22 | 7,24 | 7,18 | 7,21 | 1,15% | 2.408.416,00 |
| 07.05.2024 | 7,09 | 7,18 | 7,09 | 7,13 | 0,79% | 4.199.708,00 |
| 06.05.2024 | 7,13 | 7,19 | 7,05 | 7,07 | -0,02% | - |
| 03.05.2024 | 7,06 | 7,15 | 7,05 | 7,07 | 0,31% | 4.049.687,00 |
| 02.05.2024 | 7,06 | 7,12 | 7,04 | 7,05 | 0,97% | 4.632.187,00 |
| 01.05.2024 | 6,95 | 7,03 | 6,94 | 6,98 | 0,37% | 2.010.564,00 |
| 30.04.2024 | 6,78 | 7,02 | 6,78 | 6,96 | 4,13% | 5.802.941,00 |
| 29.04.2024 | 6,68 | 6,71 | 6,66 | 6,68 | 0,63% | 3.548.067,00 |
| 26.04.2024 | 6,64 | 6,66 | 6,61 | 6,64 | 0,29% | 1.828.022,00 |
| 25.04.2024 | 6,63 | 6,64 | 6,58 | 6,62 | -0,26% | 2.772.111,00 |
| 24.04.2024 | 6,66 | 6,68 | 6,62 | 6,64 | -0,61% | 2.280.211,00 |
| 23.04.2024 | 6,66 | 6,70 | 6,64 | 6,68 | 0,13% | 3.472.860,00 |
| 22.04.2024 | 6,56 | 6,68 | 6,53 | 6,67 | 3,17% | 2.900.402,00 |
| 19.04.2024 | 6,35 | 6,48 | 6,34 | 6,46 | 0,26% | 2.988.702,00 |
| 18.04.2024 | 6,39 | 6,46 | 6,38 | 6,45 | 1,34% | 2.668.932,00 |
| 17.04.2024 | 6,32 | 6,42 | 6,31 | 6,36 | 0,70% | 1.716.424,00 |
| 16.04.2024 | 6,42 | 6,42 | 6,31 | 6,32 | -2,98% | 2.210.123,00 |
| 15.04.2024 | 6,52 | 6,60 | 6,50 | 6,51 | -0,53% | 1.823.024,00 |
| 12.04.2024 | 6,48 | 6,60 | 6,48 | 6,55 | 1,13% | 3.338.603,00 |
| 11.04.2024 | 6,60 | 6,63 | 6,45 | 6,47 | -2,40% | 3.604.968,00 |
| 10.04.2024 | 6,49 | 6,65 | 6,49 | 6,63 | 2,97% | 4.275.493,00 |
| 09.04.2024 | 6,45 | 6,49 | 6,43 | 6,44 | -0,06% | 2.124.221,00 |
| 08.04.2024 | 6,40 | 6,46 | 6,38 | 6,45 | 0,78% | 2.697.804,00 |
| 05.04.2024 | 6,37 | 6,42 | 6,34 | 6,40 | -0,16% | 2.875.659,00 |
| 04.04.2024 | 6,34 | 6,44 | 6,33 | 6,41 | 1,59% | 4.424.298,00 |
| 03.04.2024 | 6,21 | 6,31 | 6,19 | 6,30 | 1,46% | 2.321.401,00 |
| 02.04.2024 | 6,30 | 6,32 | 6,19 | 6,21 | 0,34% | 2.416.321,00 |
| 28.03.2024 | 6,19 | 6,28 | 6,18 | 6,19 | 0,77% | 2.331.161,00 |
| 27.03.2024 | 6,22 | 6,22 | 6,13 | 6,15 | -2,03% | 3.066.215,00 |
| 26.03.2024 | 6,24 | 6,28 | 6,23 | 6,27 | 0,43% | 2.270.920,00 |
| 25.03.2024 | 6,23 | 6,25 | 6,20 | 6,25 | -0,02% | 1.822.004,00 |
| 22.03.2024 | 6,20 | 6,30 | 6,20 | 6,25 | 0,58% | 1.699.375,00 |
| 21.03.2024 | 6,09 | 6,24 | 6,09 | 6,21 | 2,59% | 4.075.013,00 |
| 20.03.2024 | 6,01 | 6,08 | 5,99 | 6,05 | 0,41% | 2.463.898,00 |
| 19.03.2024 | 6,00 | 6,04 | 6,00 | 6,03 | 0,07% | 2.470.764,00 |
| 18.03.2024 | 5,96 | 6,06 | 5,96 | 6,03 | 0,96% | 2.326.627,00 |
| 15.03.2024 | 5,86 | 5,98 | 5,85 | 5,97 | 1,77% | 2.370.039,00 |
| 14.03.2024 | 5,90 | 5,90 | 5,84 | 5,86 | -0,56% | 2.116.271,00 |
| 13.03.2024 | 5,93 | 5,99 | 5,89 | 5,90 | -0,49% | 3.006.673,00 |
| 12.03.2024 | 5,86 | 5,94 | 5,84 | 5,93 | 2,92% | 4.375.017,00 |
| 11.03.2024 | 5,80 | 5,81 | 5,73 | 5,76 | -0,88% | 2.799.540,00 |
| 08.03.2024 | 5,90 | 5,90 | 5,80 | 5,81 | -1,84% | 2.696.351,00 |
| 07.03.2024 | 5,87 | 5,93 | 5,84 | 5,92 | -3,30% | 2.365.969,00 |
| 06.03.2024 | 6,08 | 6,14 | 6,03 | 6,12 | 0,31% | 3.287.228,00 |
| 05.03.2024 | 6,04 | 6,12 | 6,01 | 6,10 | 0,28% | 1.878.001,00 |
| 04.03.2024 | 6,09 | 6,11 | 6,04 | 6,08 | -0,85% | 3.134.575,00 |
| 01.03.2024 | 6,17 | 6,24 | 6,13 | 6,14 | -0,29% | 3.369.539,00 |
| 29.02.2024 | 6,08 | 6,21 | 6,06 | 6,15 | 0,97% | 4.104.699,00 |
| 28.02.2024 | 6,05 | 6,13 | 6,02 | 6,10 | 1,18% | 3.172.755,00 |
| 27.02.2024 | 5,99 | 6,04 | 5,99 | 6,02 | 1,12% | 4.866.564,00 |
| 26.02.2024 | 6,01 | 6,01 | 5,93 | 5,96 | -0,38% | 3.945.811,00 |
| 23.02.2024 | 5,97 | 6,01 | 5,95 | 5,98 | 1,01% | 5.424.315,00 |
| 22.02.2024 | 5,99 | 6,00 | 5,88 | 5,92 | 0,37% | 6.406.018,00 |
| 21.02.2024 | 6,12 | 6,16 | 5,84 | 5,90 | -8,39% | 9.397.757,00 |
| 20.02.2024 | 6,38 | 6,44 | 6,36 | 6,44 | 0,86% | 3.229.462,00 |
| 19.02.2024 | 6,34 | 6,40 | 6,32 | 6,38 | -0,17% | 1.726.380,00 |
| 16.02.2024 | 6,29 | 6,40 | 6,28 | 6,39 | 2,04% | 3.628.872,00 |
| 15.02.2024 | 6,25 | 6,29 | 6,24 | 6,27 | 0,95% | 2.350.441,00 |
| 14.02.2024 | 6,19 | 6,26 | 6,18 | 6,21 | 1,72% | 2.255.693,00 |
| 13.02.2024 | 6,07 | 6,16 | 6,07 | 6,10 | 0,18% | 2.428.511,00 |
| 12.02.2024 | 6,10 | 6,11 | 6,02 | 6,09 | 0,05% | 2.065.542,00 |
| 09.02.2024 | 6,19 | 6,19 | 6,08 | 6,09 | -1,44% | 2.536.897,00 |
| 08.02.2024 | 6,26 | 6,27 | 6,17 | 6,18 | -1,51% | 3.086.572,00 |
| 07.02.2024 | 6,30 | 6,33 | 6,26 | 6,27 | -0,76% | 2.865.743,00 |
| 06.02.2024 | 6,26 | 6,34 | 6,26 | 6,32 | 2,07% | 3.521.142,00 |
| 05.02.2024 | 6,20 | 6,23 | 6,18 | 6,19 | 0,75% | 2.554.244,00 |
| 02.02.2024 | 6,16 | 6,18 | 6,12 | 6,15 | 0,56% | 1.551.762,00 |
| 01.02.2024 | 6,16 | 6,22 | 6,10 | 6,11 | -1,13% | 1.819.176,00 |
| 31.01.2024 | 6,19 | 6,25 | 6,18 | 6,18 | -0,48% | 2.075.731,00 |
| 30.01.2024 | 6,18 | 6,22 | 6,14 | 6,21 | 0,55% | 2.124.149,00 |
| 29.01.2024 | 6,18 | 6,22 | 6,17 | 6,18 | -0,13% | 2.225.857,00 |
| 26.01.2024 | 6,12 | 6,19 | 6,11 | 6,19 | 2,15% | 2.590.767,00 |
| 25.01.2024 | 6,07 | 6,09 | 6,03 | 6,06 | 0,12% | 1.812.648,00 |
| 24.01.2024 | 6,03 | 6,07 | 6,01 | 6,05 | 0,72% | 1.968.317,00 |
| 23.01.2024 | 5,97 | 6,03 | 5,94 | 6,01 | 0,57% | 1.953.400,00 |
| 22.01.2024 | 5,88 | 6,00 | 5,88 | 5,97 | 1,62% | 2.193.379,00 |
| 19.01.2024 | 5,92 | 5,94 | 5,87 | 5,88 | -0,31% | 1.917.655,00 |
| 18.01.2024 | 5,90 | 5,93 | 5,86 | 5,90 | 0,31% | 2.376.369,00 |
| 17.01.2024 | 5,86 | 5,88 | 5,82 | 5,88 | -0,98% | 4.235.132,00 |
| 16.01.2024 | 6,00 | 6,00 | 5,89 | 5,94 | -0,49% | 3.088.328,00 |
| 15.01.2024 | 6,11 | 6,13 | 5,92 | 5,96 | -2,31% | 3.905.217,00 |
| 12.01.2024 | 6,17 | 6,18 | 6,10 | 6,11 | -0,28% | 3.210.342,00 |
| 11.01.2024 | 6,32 | 6,34 | 6,12 | 6,12 | -2,93% | 2.947.912,00 |