40,315$
0,84%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 40,28 | 40,37 | 40,15 | 40,29 | 0,78% | - |
| 17.04.2024 | 40,13 | 40,25 | 39,78 | 39,98 | 0,83% | 1.721.270,00 |
| 16.04.2024 | 39,83 | 39,87 | 39,46 | 39,65 | -2,27% | 2.894.225,00 |
| 15.04.2024 | 41,27 | 41,40 | 40,48 | 40,57 | -0,15% | 2.463.002,00 |
| 12.04.2024 | 41,06 | 41,21 | 40,55 | 40,63 | -0,78% | 3.373.524,00 |
| 11.04.2024 | 40,94 | 41,06 | 40,53 | 40,95 | -2,06% | 2.059.429,00 |
| 10.04.2024 | 41,56 | 41,87 | 41,45 | 41,81 | 1,58% | 3.240.333,00 |
| 09.04.2024 | 41,24 | 41,33 | 40,94 | 41,16 | 0,37% | 1.930.699,00 |
| 08.04.2024 | 40,86 | 41,07 | 40,76 | 41,01 | 0,71% | 1.553.109,00 |
| 05.04.2024 | 40,41 | 40,72 | 40,26 | 40,72 | 1,37% | 1.404.030,00 |
| 04.04.2024 | 40,89 | 40,96 | 40,12 | 40,17 | 0,10% | 3.000.082,00 |
| 03.04.2024 | 39,59 | 40,18 | 39,55 | 40,13 | 2,06% | 1.875.587,00 |
| 02.04.2024 | 39,13 | 39,34 | 39,04 | 39,32 | 0,03% | 1.379.153,00 |
| 01.04.2024 | 39,37 | 39,45 | 39,08 | 39,31 | -0,13% | 1.314.952,00 |
| 28.03.2024 | 39,56 | 39,59 | 39,20 | 39,36 | 0,95% | 1.779.217,00 |
| 27.03.2024 | 39,05 | 39,16 | 38,94 | 38,99 | -1,79% | 2.310.564,00 |
| 26.03.2024 | 39,71 | 39,81 | 39,66 | 39,70 | 0,46% | 1.994.464,00 |
| 25.03.2024 | 39,43 | 39,69 | 39,43 | 39,52 | 0,00% | 1.659.926,00 |
| 22.03.2024 | 39,70 | 39,74 | 39,48 | 39,52 | 0,05% | 1.318.590,00 |
| 21.03.2024 | 39,41 | 39,74 | 39,38 | 39,50 | 1,13% | 2.476.832,00 |
| 20.03.2024 | 38,38 | 39,06 | 38,35 | 39,06 | 1,45% | 2.356.977,00 |
| 19.03.2024 | 38,37 | 38,57 | 38,34 | 38,50 | 0,21% | 1.293.965,00 |
| 18.03.2024 | 38,70 | 38,70 | 38,36 | 38,42 | 0,55% | 1.936.143,00 |
| 15.03.2024 | 38,09 | 38,29 | 38,04 | 38,21 | 1,81% | 2.243.352,00 |
| 14.03.2024 | 37,72 | 37,81 | 37,38 | 37,53 | -1,21% | 1.389.605,00 |
| 13.03.2024 | 38,12 | 38,19 | 37,79 | 37,99 | -0,05% | 2.041.067,00 |
| 12.03.2024 | 37,98 | 38,09 | 37,84 | 38,01 | 2,37% | 2.409.455,00 |
| 11.03.2024 | 37,03 | 37,20 | 36,93 | 37,13 | -0,83% | 2.471.552,00 |
| 08.03.2024 | 37,57 | 37,72 | 37,36 | 37,44 | -1,16% | 1.886.457,00 |
| 07.03.2024 | 37,83 | 38,03 | 37,71 | 37,88 | -3,44% | 2.194.602,00 |
| 06.03.2024 | 39,15 | 39,34 | 39,00 | 39,23 | 0,77% | 3.372.796,00 |
| 05.03.2024 | 38,73 | 39,12 | 38,73 | 38,93 | 0,39% | 2.212.493,00 |
| 04.03.2024 | 38,69 | 38,91 | 38,68 | 38,78 | -0,51% | 2.124.715,00 |
| 01.03.2024 | 39,06 | 39,16 | 38,79 | 38,98 | -0,51% | 2.206.020,00 |
| 29.02.2024 | 39,26 | 39,31 | 38,80 | 39,18 | 1,79% | 4.169.100,00 |
| 28.02.2024 | 38,81 | 38,90 | 38,34 | 38,49 | 0,34% | 4.268.618,00 |
| 27.02.2024 | 38,43 | 38,50 | 38,33 | 38,36 | 0,74% | 2.929.996,00 |
| 26.02.2024 | 38,12 | 38,20 | 37,84 | 38,08 | -0,31% | 2.002.842,00 |
| 23.02.2024 | 38,17 | 38,31 | 38,05 | 38,20 | 1,30% | 2.315.603,00 |
| 22.02.2024 | 37,41 | 37,77 | 37,34 | 37,71 | 1,32% | 4.341.542,00 |
| 21.02.2024 | 37,49 | 37,64 | 37,11 | 37,22 | -8,89% | 8.243.330,00 |
| 20.02.2024 | 40,73 | 40,93 | 40,71 | 40,85 | 1,31% | 1.727.378,00 |
| 16.02.2024 | 40,24 | 40,46 | 40,10 | 40,32 | 1,13% | 1.823.891,00 |
| 15.02.2024 | 39,47 | 39,88 | 39,41 | 39,87 | 1,48% | 1.453.952,00 |
| 14.02.2024 | 39,22 | 39,38 | 39,06 | 39,29 | 1,66% | 1.821.643,00 |
| 13.02.2024 | 38,96 | 38,98 | 38,44 | 38,65 | -0,46% | 2.257.105,00 |
| 12.02.2024 | 38,59 | 38,96 | 38,59 | 38,83 | -0,51% | 1.449.788,00 |
| 09.02.2024 | 38,91 | 39,03 | 38,70 | 39,03 | -0,56% | 1.315.142,00 |
| 08.02.2024 | 39,42 | 39,53 | 39,16 | 39,25 | -1,75% | 1.882.414,00 |
| 07.02.2024 | 40,05 | 40,08 | 39,75 | 39,95 | -0,10% | 1.970.815,00 |
| 06.02.2024 | 39,88 | 40,20 | 39,82 | 39,99 | 1,65% | 2.130.442,00 |
| 05.02.2024 | 39,34 | 39,42 | 39,06 | 39,34 | -0,03% | 1.796.331,00 |
| 02.02.2024 | 39,38 | 39,48 | 39,13 | 39,35 | -0,38% | 1.942.402,00 |
| 01.02.2024 | 39,62 | 39,62 | 39,06 | 39,50 | 0,43% | 2.066.053,00 |
| 31.01.2024 | 39,97 | 40,04 | 39,31 | 39,33 | -1,33% | 2.625.956,00 |
| 30.01.2024 | 39,59 | 39,88 | 39,59 | 39,86 | 0,45% | 1.286.931,00 |
| 29.01.2024 | 39,57 | 39,69 | 39,32 | 39,68 | 0,08% | 1.026.099,00 |
| 26.01.2024 | 39,66 | 39,73 | 39,48 | 39,65 | 1,67% | 1.741.085,00 |
| 25.01.2024 | 39,03 | 39,05 | 38,76 | 39,00 | 0,65% | 1.541.110,00 |
| 24.01.2024 | 39,10 | 39,11 | 38,75 | 38,75 | 0,83% | 1.727.222,00 |
| 23.01.2024 | 38,40 | 38,53 | 38,31 | 38,43 | 0,26% | 1.727.585,00 |
| 22.01.2024 | 38,29 | 38,52 | 38,24 | 38,33 | 0,89% | 2.245.183,00 |
| 19.01.2024 | 37,64 | 38,01 | 37,56 | 37,99 | 0,26% | 2.328.391,00 |
| 18.01.2024 | 37,88 | 37,96 | 37,67 | 37,89 | 0,82% | 2.044.508,00 |
| 17.01.2024 | 37,34 | 37,65 | 37,25 | 37,58 | -0,97% | 3.026.597,00 |
| 16.01.2024 | 38,09 | 38,15 | 37,86 | 37,95 | -3,63% | 4.905.370,00 |
| 12.01.2024 | 39,60 | 39,74 | 39,21 | 39,38 | -0,10% | 2.626.659,00 |
| 11.01.2024 | 40,20 | 40,23 | 39,29 | 39,42 | -3,00% | 4.935.740,00 |
| 10.01.2024 | 40,52 | 40,70 | 40,49 | 40,64 | 0,15% | 1.708.746,00 |
| 09.01.2024 | 40,88 | 40,93 | 40,56 | 40,58 | -2,05% | 2.700.848,00 |
| 08.01.2024 | 41,02 | 41,43 | 40,92 | 41,43 | 1,69% | 2.133.224,00 |
| 05.01.2024 | 40,42 | 40,91 | 40,42 | 40,74 | 1,07% | 1.627.662,00 |
| 04.01.2024 | 40,12 | 40,54 | 40,10 | 40,31 | 0,78% | 1.805.282,00 |
| 03.01.2024 | 39,99 | 40,09 | 39,82 | 40,00 | -0,30% | 1.730.401,00 |
| 02.01.2024 | 40,11 | 40,28 | 39,91 | 40,12 | -1,04% | 1.870.422,00 |
| 29.12.2023 | 40,59 | 40,64 | 40,43 | 40,54 | 0,05% | 1.039.351,00 |
| 28.12.2023 | 40,55 | 40,70 | 40,50 | 40,52 | -0,52% | 1.200.526,00 |
| 27.12.2023 | 40,65 | 40,77 | 40,60 | 40,73 | 0,44% | 1.273.631,00 |
| 26.12.2023 | 40,30 | 40,65 | 40,30 | 40,55 | 0,70% | 1.218.516,00 |
| 22.12.2023 | 39,87 | 40,29 | 39,87 | 40,27 | 1,38% | 1.978.216,00 |
| 21.12.2023 | 39,56 | 39,73 | 39,54 | 39,72 | 1,61% | 1.216.129,00 |
| 20.12.2023 | 39,45 | 39,59 | 39,09 | 39,09 | -0,79% | 1.426.734,00 |
| 19.12.2023 | 39,41 | 39,53 | 39,33 | 39,40 | 0,90% | 1.852.056,00 |
| 18.12.2023 | 39,17 | 39,20 | 38,99 | 39,05 | 0,51% | 1.096.049,00 |
| 15.12.2023 | 39,01 | 39,25 | 38,84 | 38,85 | -1,99% | 2.722.501,00 |
| 14.12.2023 | 39,28 | 39,84 | 39,16 | 39,64 | 0,41% | 2.557.425,00 |
| 13.12.2023 | 39,23 | 39,53 | 38,87 | 39,48 | 0,56% | 2.052.203,00 |
| 12.12.2023 | 39,17 | 39,27 | 39,05 | 39,26 | 0,67% | 1.783.039,00 |
| 11.12.2023 | 38,88 | 39,10 | 38,85 | 39,00 | -0,54% | 1.671.385,00 |
| 08.12.2023 | 38,95 | 39,23 | 38,95 | 39,21 | 1,00% | 1.911.039,00 |
| 07.12.2023 | 38,59 | 38,82 | 38,48 | 38,82 | 0,78% | 1.589.909,00 |
| 06.12.2023 | 38,93 | 39,11 | 38,50 | 38,52 | 0,86% | 2.122.064,00 |
| 05.12.2023 | 38,23 | 38,39 | 38,19 | 38,19 | -0,42% | 1.331.662,00 |
| 04.12.2023 | 38,27 | 38,49 | 38,26 | 38,35 | -0,80% | 1.291.415,00 |
| 01.12.2023 | 38,23 | 38,70 | 38,22 | 38,66 | 0,60% | 1.688.098,00 |
| 30.11.2023 | 38,33 | 38,46 | 38,22 | 38,43 | 1,05% | 1.563.464,00 |
| 29.11.2023 | 37,90 | 38,18 | 37,89 | 38,03 | -1,45% | 2.210.688,00 |
| 28.11.2023 | 38,63 | 38,80 | 38,49 | 38,59 | -0,05% | 2.009.050,00 |
| 27.11.2023 | 38,56 | 38,63 | 38,39 | 38,61 | -0,03% | 2.094.974,00 |
| 24.11.2023 | 38,32 | 38,67 | 38,31 | 38,62 | 1,52% | 954.816,00 |