Börse:
4,960€
2,06%
Echtzeit-Aktienkurs HSBC HLDGS PLC DL-,50
Bid:
4,925€
Ask:
4,995€
Aktienkurse zur HSBC HLDGS PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 4,88 | 4,97 | 4,88 | 4,96 | 2,06% | 219.189,00 |
| 15.04.2021 | 4,93 | 4,93 | 4,86 | 4,86 | -1,82% | 66.505,00 |
| 14.04.2021 | 4,94 | 4,96 | 4,91 | 4,95 | -0,20% | 34.282,00 |
| 13.04.2021 | 4,98 | 5,00 | 4,90 | 4,96 | -0,70% | 45.389,00 |
| 12.04.2021 | 5,00 | 5,02 | 4,97 | 5,00 | -1,28% | 33.446,00 |
| 09.04.2021 | 5,04 | 5,09 | 5,01 | 5,06 | -0,39% | 82.552,00 |
| 08.04.2021 | 5,07 | 5,08 | 5,03 | 5,08 | 1,20% | 54.825,00 |
| 07.04.2021 | 4,94 | 5,02 | 4,93 | 5,02 | 0,90% | 28.529,00 |
| 06.04.2021 | 5,04 | 5,05 | 4,97 | 4,98 | 0,30% | 27.995,00 |
| 01.04.2021 | 4,95 | 5,00 | 4,94 | 4,96 | -0,20% | 20.748,00 |
| 31.03.2021 | 5,02 | 5,02 | 4,97 | 4,97 | -1,39% | 12.565,00 |
| 30.03.2021 | 5,00 | 5,04 | 4,97 | 5,04 | 3,07% | 22.341,00 |
| 29.03.2021 | 4,91 | 4,94 | 4,89 | 4,89 | -0,61% | 22.869,00 |
| 26.03.2021 | 4,91 | 4,95 | 4,91 | 4,92 | 0,20% | 47.638,00 |
| 25.03.2021 | 4,87 | 4,92 | 4,82 | 4,91 | 0,00% | 61.962,00 |
| 24.03.2021 | 4,82 | 4,92 | 4,79 | 4,91 | 0,00% | 60.141,00 |
| 23.03.2021 | 4,90 | 4,94 | 4,87 | 4,91 | -0,61% | 358.032,00 |
| 22.03.2021 | 4,99 | 5,04 | 4,92 | 4,94 | -3,14% | 232.979,00 |
| 19.03.2021 | 5,08 | 5,10 | 4,97 | 5,10 | -2,30% | 31.253,00 |
| 18.03.2021 | 5,08 | 5,22 | 5,06 | 5,22 | 3,57% | 129.558,00 |
| 17.03.2021 | 4,99 | 5,06 | 4,97 | 5,04 | 1,61% | 35.954,00 |
| 16.03.2021 | 4,98 | 5,02 | 4,92 | 4,96 | 0,20% | 76.450,00 |
| 15.03.2021 | 5,04 | 5,04 | 4,93 | 4,95 | -1,00% | 159.375,00 |
| 12.03.2021 | 4,95 | 5,02 | 4,92 | 5,00 | 0,40% | 110.496,00 |
| 11.03.2021 | 5,08 | 5,08 | 4,93 | 4,98 | -4,23% | 81.714,00 |
| 10.03.2021 | 5,18 | 5,20 | 5,18 | 5,20 | -0,38% | 13.729,00 |
| 09.03.2021 | 5,26 | 5,28 | 5,16 | 5,22 | -1,14% | 62.063,00 |
| 08.03.2021 | 5,16 | 5,30 | 5,16 | 5,28 | 3,13% | 80.663,00 |
| 05.03.2021 | 4,96 | 5,12 | 4,96 | 5,12 | 3,23% | 24.866,00 |
| 04.03.2021 | 4,99 | 4,99 | 4,93 | 4,96 | -0,80% | 28.102,00 |
| 03.03.2021 | 4,97 | 5,00 | 4,95 | 5,00 | 2,25% | 87.125,00 |
| 02.03.2021 | 4,85 | 4,93 | 4,85 | 4,89 | 0,62% | 31.037,00 |
| 01.03.2021 | 4,93 | 4,95 | 4,85 | 4,86 | -0,82% | 69.438,00 |
| 26.02.2021 | 4,99 | 5,02 | 4,90 | 4,90 | -2,78% | 54.778,00 |
| 25.02.2021 | 5,00 | 5,14 | 5,00 | 5,04 | 1,61% | 122.891,00 |
| 24.02.2021 | 4,87 | 4,97 | 4,87 | 4,96 | 0,40% | 10.871,00 |
| 23.02.2021 | 4,93 | 4,94 | 4,81 | 4,94 | -0,40% | 95.262,00 |
| 22.02.2021 | 4,94 | 4,96 | 4,87 | 4,96 | 1,22% | 104.105,00 |
| 19.02.2021 | 4,82 | 4,90 | 4,81 | 4,90 | 1,45% | 12.846,00 |
| 18.02.2021 | 4,94 | 4,94 | 4,81 | 4,83 | -2,62% | 35.819,00 |
| 17.02.2021 | 4,89 | 4,96 | 4,85 | 4,96 | 1,43% | 107.729,00 |
| 16.02.2021 | 4,82 | 4,91 | 4,76 | 4,89 | 6,07% | 123.270,00 |
| 15.02.2021 | 4,61 | 4,70 | 4,61 | 4,61 | 0,88% | 59.128,00 |
| 12.02.2021 | 4,46 | 4,58 | 4,46 | 4,57 | 1,33% | 6.637,00 |
| 11.02.2021 | 4,57 | 4,57 | 4,48 | 4,51 | -0,22% | 47.732,00 |
| 10.02.2021 | 4,52 | 4,57 | 4,49 | 4,52 | 0,89% | 51.275,00 |
| 09.02.2021 | 4,43 | 4,49 | 4,43 | 4,48 | 0,90% | 15.073,00 |
| 08.02.2021 | 4,42 | 4,47 | 4,41 | 4,44 | -0,22% | 29.329,00 |
| 05.02.2021 | 4,50 | 4,52 | 4,42 | 4,45 | -1,11% | 56.981,00 |
| 04.02.2021 | 4,36 | 4,50 | 4,36 | 4,50 | 2,27% | 18.365,00 |
| 03.02.2021 | 4,42 | 4,44 | 4,36 | 4,40 | -0,90% | 8.293,00 |
| 02.02.2021 | 4,38 | 4,44 | 4,35 | 4,44 | 2,30% | 57.571,00 |
| 01.02.2021 | 4,34 | 4,37 | 4,30 | 4,34 | 0,46% | 20.863,00 |
| 29.01.2021 | 4,35 | 4,37 | 4,30 | 4,32 | -2,04% | 17.150,00 |
| 28.01.2021 | 4,43 | 4,46 | 4,35 | 4,41 | -2,43% | 41.608,00 |
| 27.01.2021 | 4,52 | 4,64 | 4,52 | 4,52 | 1,35% | 33.802,00 |
| 26.01.2021 | 4,53 | 4,53 | 4,46 | 4,46 | -0,22% | 41.535,00 |
| 25.01.2021 | 4,54 | 4,54 | 4,45 | 4,47 | -1,76% | 42.168,00 |
| 22.01.2021 | 4,57 | 4,58 | 4,54 | 4,55 | -2,57% | 46.778,00 |
| 21.01.2021 | 4,69 | 4,71 | 4,65 | 4,67 | 1,74% | 39.191,00 |
| 20.01.2021 | 4,60 | 4,61 | 4,56 | 4,59 | -0,65% | 25.778,00 |
| 19.01.2021 | 4,60 | 4,62 | 4,58 | 4,62 | 2,44% | 12.945,00 |
| 18.01.2021 | 4,52 | 4,52 | 4,48 | 4,51 | -0,44% | 16.524,00 |
| 15.01.2021 | 4,57 | 4,59 | 4,48 | 4,53 | -1,31% | 26.298,00 |
| 14.01.2021 | 4,59 | 4,62 | 4,56 | 4,59 | 1,55% | 39.300,00 |
| 13.01.2021 | 4,52 | 4,54 | 4,51 | 4,52 | -1,74% | 27.097,00 |
| 12.01.2021 | 4,60 | 4,62 | 4,58 | 4,60 | 1,75% | 29.620,00 |
| 11.01.2021 | 4,56 | 4,56 | 4,49 | 4,52 | -1,09% | 21.203,00 |
| 08.01.2021 | 4,60 | 4,61 | 4,54 | 4,57 | -0,63% | 49.400,00 |
| 07.01.2021 | 4,55 | 4,61 | 4,50 | 4,60 | 0,39% | 33.519,00 |
| 06.01.2021 | 4,38 | 4,59 | 4,34 | 4,58 | 9,43% | 82.428,00 |
| 05.01.2021 | 4,23 | 4,24 | 4,16 | 4,19 | -0,43% | 34.680,00 |
| 04.01.2021 | 4,23 | 4,27 | 4,20 | 4,21 | -1,68% | 23.085,00 |
| 30.12.2020 | 4,29 | 4,32 | 4,28 | 4,28 | 0,94% | 59.747,00 |
| 29.12.2020 | 4,26 | 4,26 | 4,18 | 4,24 | 0,00% | 106.513,00 |
| 28.12.2020 | 4,19 | 4,39 | 4,14 | 4,24 | -0,45% | 93.070,00 |
| 23.12.2020 | 4,19 | 4,26 | 4,14 | 4,26 | 1,43% | 30.202,00 |
| 22.12.2020 | 4,19 | 4,21 | 4,19 | 4,20 | 1,13% | 4.063,00 |
| 21.12.2020 | 4,15 | 4,17 | 4,06 | 4,15 | -2,92% | 39.265,00 |
| 18.12.2020 | 4,33 | 4,38 | 4,27 | 4,27 | -2,44% | 23.835,00 |
| 17.12.2020 | 4,39 | 4,42 | 4,36 | 4,38 | -0,30% | 36.310,00 |
| 16.12.2020 | 4,39 | 4,46 | 4,37 | 4,39 | -0,99% | 43.397,00 |
| 15.12.2020 | 4,35 | 4,44 | 4,32 | 4,44 | 0,41% | 61.453,00 |
| 14.12.2020 | 4,38 | 4,48 | 4,38 | 4,42 | 1,19% | 71.470,00 |
| 11.12.2020 | 4,44 | 4,44 | 4,32 | 4,37 | -1,06% | 73.555,00 |
| 10.12.2020 | 4,46 | 4,48 | 4,34 | 4,42 | -1,34% | 72.962,00 |
| 09.12.2020 | 4,44 | 4,51 | 4,44 | 4,48 | 1,27% | 15.693,00 |
| 08.12.2020 | 4,42 | 4,42 | 4,36 | 4,42 | -2,32% | 28.824,00 |
| 07.12.2020 | 4,56 | 4,59 | 4,50 | 4,52 | -3,50% | 12.895,00 |
| 04.12.2020 | 4,65 | 4,72 | 4,64 | 4,69 | 0,32% | 29.522,00 |
| 03.12.2020 | 4,61 | 4,68 | 4,58 | 4,67 | 1,61% | 107.129,00 |
| 02.12.2020 | 4,56 | 4,64 | 4,53 | 4,60 | 2,00% | 39.100,00 |
| 01.12.2020 | 4,41 | 4,52 | 4,41 | 4,51 | 3,20% | 26.112,00 |
| 30.11.2020 | 4,47 | 4,47 | 4,37 | 4,37 | -3,08% | 74.874,00 |
| 27.11.2020 | 4,51 | 4,55 | 4,49 | 4,51 | 1,69% | 72.944,00 |
| 26.11.2020 | 4,46 | 4,47 | 4,42 | 4,43 | -0,87% | 32.725,00 |
| 25.11.2020 | 4,58 | 4,58 | 4,44 | 4,47 | 0,20% | 69.619,00 |
| 24.11.2020 | 4,34 | 4,48 | 4,34 | 4,46 | 3,45% | 49.125,00 |
| 23.11.2020 | 4,27 | 4,33 | 4,26 | 4,31 | 1,77% | 19.563,00 |
| 20.11.2020 | 4,23 | 4,30 | 4,23 | 4,24 | -1,00% | 12.834,00 |