Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,60 | 29,92 | 29,53 | 29,76 | -1,39% | - |
| 25.02.2021 | 30,17 | 30,18 | 30,17 | 30,18 | -0,59% | - |
| 24.02.2021 | 30,36 | 30,37 | 30,36 | 30,36 | 1,69% | - |
| 23.02.2021 | 30,04 | 30,23 | 29,82 | 29,85 | -0,48% | - |
| 22.02.2021 | 30,08 | 30,35 | 29,98 | 30,00 | 1,49% | - |
| 19.02.2021 | 29,82 | 29,86 | 29,49 | 29,56 | 0,56% | - |
| 18.02.2021 | 29,11 | 29,42 | 29,05 | 29,39 | -1,72% | - |
| 17.02.2021 | 29,93 | 29,94 | 29,88 | 29,91 | 0,42% | - |
| 16.02.2021 | 29,65 | 29,82 | 29,57 | 29,78 | 7,14% | - |
| 12.02.2021 | 27,82 | 27,86 | 27,70 | 27,80 | 1,74% | - |
| 11.02.2021 | 27,33 | 27,43 | 27,22 | 27,32 | -0,83% | - |
| 10.02.2021 | 27,63 | 27,74 | 27,46 | 27,55 | 0,95% | - |
| 09.02.2021 | 27,23 | 27,39 | 27,17 | 27,29 | 1,75% | - |
| 08.02.2021 | 27,01 | 27,01 | 26,69 | 26,82 | 0,26% | - |
| 05.02.2021 | 26,84 | 26,95 | 26,71 | 26,75 | -0,78% | - |
| 04.02.2021 | 26,96 | 27,06 | 26,92 | 26,96 | 1,68% | - |
| 03.02.2021 | 26,41 | 26,57 | 26,37 | 26,52 | -0,49% | - |
| 02.02.2021 | 26,55 | 26,73 | 26,54 | 26,65 | 1,27% | - |
| 01.02.2021 | 26,33 | 26,33 | 26,31 | 26,31 | 0,59% | - |
| 29.01.2021 | 26,42 | 26,49 | 26,07 | 26,16 | -3,58% | - |
| 28.01.2021 | 26,96 | 27,28 | 26,94 | 27,13 | -0,51% | - |
| 27.01.2021 | 27,38 | 27,53 | 27,26 | 27,27 | -0,84% | - |
| 26.01.2021 | 27,54 | 27,56 | 27,39 | 27,50 | 0,70% | - |
| 25.01.2021 | 27,31 | 27,31 | 27,31 | 27,31 | -1,94% | - |
| 22.01.2021 | 27,70 | 27,91 | 27,66 | 27,85 | -2,11% | - |
| 21.01.2021 | 28,30 | 28,48 | 28,25 | 28,45 | 2,34% | - |
| 20.01.2021 | 27,79 | 27,84 | 27,69 | 27,80 | -0,71% | - |
| 19.01.2021 | 27,84 | 28,03 | 27,83 | 28,00 | 2,41% | - |
| 15.01.2021 | 27,18 | 27,46 | 27,15 | 27,34 | -1,69% | - |
| 14.01.2021 | 27,88 | 28,00 | 27,79 | 27,81 | 1,24% | - |
| 13.01.2021 | 27,62 | 27,63 | 27,36 | 27,47 | -1,93% | - |
| 12.01.2021 | 27,95 | 28,08 | 27,90 | 28,01 | 1,80% | - |
| 11.01.2021 | 27,54 | 27,55 | 27,39 | 27,51 | -1,42% | - |
| 08.01.2021 | 27,93 | 28,02 | 27,65 | 27,91 | -0,61% | - |
| 07.01.2021 | 28,08 | 28,08 | 28,08 | 28,08 | -0,18% | - |
| 06.01.2021 | 28,10 | 28,32 | 28,05 | 28,13 | 8,53% | - |
| 05.01.2021 | 25,61 | 25,93 | 25,54 | 25,92 | 0,62% | - |
| 04.01.2021 | 25,80 | 25,85 | 25,67 | 25,76 | -0,62% | - |
| 31.12.2020 | 25,76 | 25,92 | 25,76 | 25,92 | -0,08% | - |
| 30.12.2020 | 26,07 | 26,10 | 25,86 | 25,94 | 0,43% | - |
| 29.12.2020 | 26,00 | 26,03 | 25,77 | 25,83 | -0,17% | - |
| 28.12.2020 | 25,85 | 25,87 | 25,84 | 25,87 | 6,59% | - |
| 24.12.2020 | 26,06 | 26,10 | 24,27 | 24,27 | -6,82% | - |
| 23.12.2020 | 25,93 | 26,14 | 25,83 | 26,05 | 2,02% | - |
| 22.12.2020 | 25,53 | 25,53 | 25,53 | 25,53 | -0,06% | - |
| 21.12.2020 | 25,16 | 25,68 | 25,15 | 25,55 | -2,56% | - |
| 18.12.2020 | 26,24 | 26,25 | 26,01 | 26,22 | -1,72% | - |
| 17.12.2020 | 26,68 | 26,68 | 26,68 | 26,68 | -0,02% | - |
| 16.12.2020 | 26,68 | 26,80 | 26,58 | 26,68 | 16,03% | - |
| 15.12.2020 | 26,95 | 26,95 | 23,00 | 23,00 | -13,76% | - |
| 14.12.2020 | 26,99 | 27,14 | 26,66 | 26,67 | 0,41% | - |
| 11.12.2020 | 26,54 | 26,60 | 26,38 | 26,56 | 0,55% | - |
| 10.12.2020 | 26,80 | 27,14 | 26,41 | 26,41 | -1,80% | - |
| 09.12.2020 | 27,21 | 27,22 | 26,71 | 26,90 | -0,76% | - |
| 08.12.2020 | 26,62 | 27,26 | 26,52 | 27,10 | -1,54% | - |
| 07.12.2020 | 27,33 | 27,53 | 27,30 | 27,53 | -2,93% | - |
| 04.12.2020 | 28,52 | 28,52 | 28,31 | 28,36 | 0,80% | - |
| 03.12.2020 | 28,44 | 28,48 | 28,11 | 28,13 | 5,63% | - |
| 02.12.2020 | 27,77 | 28,31 | 26,63 | 26,63 | -2,36% | - |
| 01.12.2020 | 26,96 | 27,31 | 26,96 | 27,28 | 5,33% | - |
| 30.11.2020 | 26,23 | 26,24 | 25,90 | 25,90 | -1,65% | - |
| 27.11.2020 | 27,04 | 27,07 | 26,27 | 26,33 | -1,59% | - |
| 25.11.2020 | 26,47 | 26,78 | 26,46 | 26,76 | 0,30% | - |
| 24.11.2020 | 26,44 | 26,71 | 26,36 | 26,68 | 4,46% | - |
| 23.11.2020 | 25,51 | 25,61 | 25,48 | 25,54 | 1,03% | - |
| 20.11.2020 | 25,32 | 25,36 | 25,20 | 25,28 | -0,49% | - |
| 19.11.2020 | 25,23 | 25,41 | 25,21 | 25,40 | 0,49% | - |
| 18.11.2020 | 25,69 | 25,69 | 25,28 | 25,28 | 1,44% | - |
| 17.11.2020 | 24,63 | 24,95 | 24,62 | 24,92 | -2,16% | - |
| 16.11.2020 | 25,56 | 25,64 | 25,38 | 25,47 | 3,88% | - |
| 13.11.2020 | 24,58 | 24,60 | 24,45 | 24,52 | 1,07% | - |
| 12.11.2020 | 24,28 | 24,45 | 24,22 | 24,26 | -4,21% | - |
| 11.11.2020 | 25,18 | 25,60 | 25,15 | 25,32 | 3,37% | - |
| 10.11.2020 | 24,70 | 24,76 | 0,00 | 24,50 | -0,41% | - |
| 09.11.2020 | 0,00 | 24,74 | 0,00 | 24,60 | 10,46% | - |
| 06.11.2020 | 22,34 | 22,36 | 22,17 | 22,27 | 1,27% | - |
| 05.11.2020 | 21,98 | 22,13 | 21,91 | 21,99 | 2,57% | - |
| 04.11.2020 | 21,71 | 21,78 | 21,43 | 21,44 | -5,01% | - |
| 03.11.2020 | 22,58 | 22,69 | 22,53 | 22,57 | 5,27% | - |
| 02.11.2020 | 0,00 | 21,49 | 0,00 | 21,44 | 2,34% | - |
| 30.10.2020 | 20,91 | 21,00 | 20,77 | 20,95 | -1,04% | - |
| 29.10.2020 | 20,81 | 21,19 | 20,79 | 21,17 | 3,07% | - |
| 28.10.2020 | 20,63 | 20,75 | 20,43 | 20,54 | -4,51% | - |
| 27.10.2020 | 21,52 | 21,52 | 21,50 | 21,51 | 3,66% | - |
| 26.10.2020 | 20,79 | 20,85 | 20,65 | 20,75 | -0,62% | - |
| 23.10.2020 | 20,96 | 20,96 | 20,76 | 20,88 | 3,47% | - |
| 22.10.2020 | 19,93 | 20,25 | 19,90 | 20,18 | 1,51% | - |
| 21.10.2020 | 19,95 | 19,98 | 19,83 | 19,88 | -0,15% | - |
| 20.10.2020 | 20,01 | 20,09 | 19,86 | 19,91 | 0,35% | - |
| 19.10.2020 | 0,00 | 20,10 | 0,00 | 19,84 | 0,66% | - |
| 16.10.2020 | 19,68 | 19,80 | 19,64 | 19,71 | 1,60% | - |
| 15.10.2020 | 19,21 | 19,40 | 19,14 | 19,40 | 0,83% | - |
| 14.10.2020 | 19,49 | 19,50 | 19,24 | 19,24 | -2,68% | - |
| 13.10.2020 | 19,75 | 19,79 | 19,64 | 19,77 | -2,32% | - |
| 12.10.2020 | 20,19 | 20,24 | 20,10 | 20,24 | 0,60% | - |
| 09.10.2020 | 20,16 | 20,20 | 20,06 | 20,12 | -0,94% | - |
| 08.10.2020 | 20,31 | 20,40 | 20,22 | 20,31 | -0,34% | - |
| 07.10.2020 | 20,37 | 20,44 | 20,24 | 20,38 | 1,70% | - |
| 06.10.2020 | 20,19 | 20,36 | 19,95 | 20,04 | 0,33% | - |
| 05.10.2020 | 19,96 | 19,98 | 19,96 | 19,97 | 0,53% | - |