Börse:
29,100€
1,39%
Echtzeit-Aktienkurs HSBC Holdings PLC (ADR)
Bid:
29,000€
Ask:
29,200€
Aktienkurse zur HSBC Holdings PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 29,00 | 30,00 | 29,00 | 29,10 | 1,39% | - |
| 19.05.2022 | 29,20 | 29,20 | 28,70 | 28,70 | -3,04% | - |
| 18.05.2022 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 10,00 |
| 17.05.2022 | 29,80 | 30,20 | 29,60 | 29,70 | 1,37% | - |
| 16.05.2022 | 29,60 | 29,70 | 29,30 | 29,30 | -0,34% | - |
| 13.05.2022 | 29,10 | 29,80 | 29,10 | 29,40 | 3,16% | - |
| 12.05.2022 | 29,00 | 29,00 | 28,10 | 28,50 | -2,40% | - |
| 11.05.2022 | 29,00 | 29,20 | 29,00 | 29,20 | 0,34% | 2.160,00 |
| 10.05.2022 | 29,00 | 29,60 | 29,00 | 29,10 | 0,69% | - |
| 09.05.2022 | 30,00 | 30,00 | 28,90 | 28,90 | -2,03% | - |
| 06.05.2022 | 30,20 | 30,20 | 29,20 | 29,50 | -1,34% | - |
| 05.05.2022 | 31,20 | 31,20 | 29,70 | 29,90 | -3,55% | - |
| 04.05.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 1,00 |
| 03.05.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | 12,00 |
| 02.05.2022 | 29,40 | 29,40 | 29,20 | 29,20 | -3,31% | 1.700,00 |
| 29.04.2022 | 29,60 | 30,20 | 29,60 | 30,20 | 2,72% | 304,00 |
| 28.04.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 150,00 |
| 27.04.2022 | 28,20 | 29,70 | 28,20 | 28,90 | 3,21% | - |
| 26.04.2022 | 30,40 | 30,40 | 28,00 | 28,00 | -6,04% | - |
| 25.04.2022 | 31,00 | 31,00 | 29,70 | 29,80 | -5,10% | - |
| 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 | -0,96% | - |
| 13.04.2022 | 31,20 | 31,70 | 31,10 | 31,10 | -0,64% | - |
| 12.04.2022 | 31,80 | 32,00 | 31,10 | 31,30 | -1,88% | - |
| 11.04.2022 | 31,80 | 32,20 | 31,80 | 31,90 | 2,24% | - |
| 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 | -0,96% | - |
| 01.04.2022 | 31,20 | 31,80 | 31,10 | 31,30 | 0,64% | - |
| 31.03.2022 | 30,80 | 31,50 | 30,80 | 31,10 | 0,65% | - |
| 30.03.2022 | 31,20 | 31,80 | 30,90 | 30,90 | -0,64% | - |
| 29.03.2022 | 31,20 | 31,70 | 30,90 | 31,10 | 0,65% | - |
| 28.03.2022 | 31,00 | 31,70 | 30,90 | 30,90 | -0,64% | - |
| 25.03.2022 | 31,20 | 31,30 | 30,80 | 31,10 | 0,32% | - |
| 24.03.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 7,00 |
| 23.03.2022 | 31,00 | 31,20 | 30,60 | 30,70 | -1,29% | - |
| 22.03.2022 | 29,80 | 31,70 | 29,80 | 31,10 | 4,01% | - |
| 21.03.2022 | 30,00 | 30,20 | 29,90 | 29,90 | 0,00% | - |
| 18.03.2022 | 30,20 | 30,20 | 29,70 | 29,90 | 0,67% | - |
| 17.03.2022 | 29,60 | 30,20 | 29,30 | 29,70 | 1,71% | - |
| 16.03.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 200,00 |
| 15.03.2022 | 28,60 | 28,60 | 28,60 | 28,60 | -2,39% | 8,00 |
| 14.03.2022 | 28,80 | 29,50 | 28,80 | 29,30 | 2,09% | - |
| 11.03.2022 | 28,60 | 29,40 | 28,50 | 28,70 | 1,41% | - |
| 10.03.2022 | 28,40 | 29,10 | 28,00 | 28,30 | -3,08% | - |
| 09.03.2022 | 29,20 | 29,20 | 29,20 | 29,20 | 2,46% | 30,00 |
| 08.03.2022 | 27,80 | 29,40 | 27,80 | 28,50 | 1,79% | - |
| 07.03.2022 | 28,20 | 28,20 | 28,00 | 28,00 | -2,78% | 140,00 |
| 04.03.2022 | 29,20 | 29,20 | 28,80 | 28,80 | -4,32% | 214,00 |
| 03.03.2022 | 30,80 | 31,00 | 29,90 | 30,10 | 1,01% | - |
| 02.03.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 180,00 |
| 01.03.2022 | 31,00 | 31,40 | 29,70 | 29,90 | -2,61% | - |
| 28.02.2022 | 30,60 | 31,00 | 30,20 | 30,70 | -4,36% | - |
| 25.02.2022 | 31,00 | 32,30 | 31,00 | 32,10 | 4,22% | - |
| 24.02.2022 | 32,00 | 32,70 | 30,70 | 30,80 | -6,38% | - |
| 23.02.2022 | 32,90 | 33,50 | 32,70 | 32,90 | 2,81% | - |
| 22.02.2022 | 31,80 | 32,00 | 31,40 | 32,00 | -2,74% | 392,00 |
| 21.02.2022 | 32,60 | 33,90 | 31,90 | 32,90 | 0,92% | - |
| 18.02.2022 | 32,20 | 33,30 | 32,20 | 32,60 | 0,93% | - |
| 17.02.2022 | 32,60 | 32,80 | 31,90 | 32,30 | -3,29% | - |
| 16.02.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 1,52% | 100,00 |
| 15.02.2022 | 33,20 | 33,60 | 32,90 | 32,90 | -1,50% | - |
| 14.02.2022 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | 6,00 |
| 11.02.2022 | 33,20 | 34,10 | 33,20 | 33,70 | 1,51% | - |
| 10.02.2022 | 33,40 | 33,70 | 33,00 | 33,20 | 0,00% | - |
| 09.02.2022 | 33,40 | 33,40 | 33,20 | 33,20 | 1,84% | 250,00 |
| 08.02.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 40,00 |
| 07.02.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | 158,00 |
| 04.02.2022 | 32,60 | 32,60 | 32,10 | 32,10 | -0,31% | - |
| 03.02.2022 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 75,00 |
| 02.02.2022 | 32,80 | 33,10 | 32,70 | 32,80 | 0,92% | - |
| 01.02.2022 | 31,80 | 32,70 | 31,80 | 32,50 | 2,85% | - |
| 31.01.2022 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 45,00 |
| 28.01.2022 | 32,40 | 32,40 | 31,70 | 31,70 | -3,35% | - |
| 27.01.2022 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | 158,00 |
| 26.01.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 2,97% | 75,00 |
| 25.01.2022 | 29,60 | 30,60 | 29,60 | 30,30 | 3,41% | - |
| 24.01.2022 | 30,00 | 30,40 | 29,10 | 29,30 | -2,33% | - |
| 21.01.2022 | 30,00 | 30,00 | 30,00 | 30,00 | -2,28% | 314,00 |
| 20.01.2022 | 31,00 | 31,40 | 30,30 | 30,70 | 0,00% | - |
| 19.01.2022 | 30,80 | 31,30 | 30,70 | 30,70 | -0,32% | - |
| 18.01.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 940,00 |
| 17.01.2022 | 30,80 | 31,20 | 30,80 | 31,20 | 2,63% | 275,00 |
| 14.01.2022 | 30,60 | 30,60 | 30,40 | 30,40 | -0,98% | 1.157,00 |
| 13.01.2022 | 29,80 | 30,90 | 29,80 | 30,70 | 2,68% | - |
| 12.01.2022 | 29,80 | 30,20 | 29,80 | 29,90 | 0,67% | - |
| 11.01.2022 | 29,60 | 29,90 | 29,50 | 29,70 | 0,34% | - |
| 10.01.2022 | 29,00 | 29,60 | 29,00 | 29,60 | 2,42% | 239,00 |
| 07.01.2022 | 29,00 | 29,00 | 28,70 | 28,90 | 1,40% | - |
| 06.01.2022 | 28,00 | 28,80 | 28,00 | 28,50 | 1,42% | - |
| 05.01.2022 | 28,20 | 28,50 | 27,90 | 28,10 | 1,08% | - |
| 04.01.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 3,35% | 200,00 |
| 03.01.2022 | 26,80 | 27,10 | 26,70 | 26,90 | 1,89% | - |
| 30.12.2021 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 29.12.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |