Börse:
31,300€
0,64%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
31,200€
Ask:
31,400€
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 31,10 | 31,90 | 31,00 | 31,60 | 1,94% | - |
| 27.06.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 24.06.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 23.06.2022 | 30,60 | 31,00 | 30,40 | 30,60 | -0,65% | 7.588,00 |
| 22.06.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 21.06.2022 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 20.06.2022 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 17.06.2022 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 16.06.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 15.06.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 14.06.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 13.06.2022 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.06.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 09.06.2022 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 17,00 |
| 08.06.2022 | 30,80 | 30,80 | 30,40 | 30,40 | -1,30% | 145,00 |
| 07.06.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 06.06.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 03.06.2022 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 02.06.2022 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.06.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 31.05.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 30.05.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 27.05.2022 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 26.05.2022 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 25.05.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 24.05.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.05.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 20.05.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 19.05.2022 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 18.05.2022 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 17.05.2022 | 29,40 | 29,80 | 29,40 | 29,80 | 2,76% | 36,00 |
| 16.05.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.05.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 12.05.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 11.05.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 10.05.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 09.05.2022 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 06.05.2022 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 05.05.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 48,00 |
| 04.05.2022 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 03.05.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 02.05.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 29.04.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 28.04.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 27.04.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 26.04.2022 | 29,40 | 29,40 | 29,40 | 29,40 | -1,67% | - |
| 25.04.2022 | 30,50 | 30,80 | 29,70 | 29,90 | -4,78% | - |
| 22.04.2022 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 21.04.2022 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 20.04.2022 | 31,40 | 32,00 | 31,40 | 32,00 | 3,23% | 302,00 |
| 19.04.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 14.04.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 13.04.2022 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 12.04.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 11.04.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 08.04.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 07.04.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 06.04.2022 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 05.04.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 04.04.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 01.04.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 31.03.2022 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 30.03.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 29.03.2022 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 28.03.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 25.03.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 24.03.2022 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 23.03.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 22.03.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 21.03.2022 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 18.03.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 17.03.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 16.03.2022 | 28,20 | 29,00 | 28,20 | 29,00 | 2,84% | 200,00 |
| 15.03.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 20,00 |
| 14.03.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 11.03.2022 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 10.03.2022 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 09.03.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 08.03.2022 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 07.03.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 04.03.2022 | 29,40 | 29,40 | 29,20 | 29,20 | -3,31% | 214,00 |
| 03.03.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 02.03.2022 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 01.03.2022 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 28.02.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 25.02.2022 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 24.02.2022 | 30,20 | 31,20 | 30,20 | 31,20 | -5,45% | 100,00 |
| 23.02.2022 | 32,40 | 33,00 | 32,40 | 33,00 | 4,43% | 100,00 |
| 22.02.2022 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 21.02.2022 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 18.02.2022 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 17.02.2022 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 16.02.2022 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 15.02.2022 | 32,60 | 33,20 | 32,60 | 33,20 | 0,61% | 13,00 |
| 14.02.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 11.02.2022 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 10.02.2022 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 09.02.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 08.02.2022 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 07.02.2022 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |