Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2020 | 25,84 | 25,85 | 25,71 | 25,71 | -0,35% | 45.508,00 |
| 03.09.2020 | 25,93 | 26,01 | 25,76 | 25,80 | -0,81% | 47.640,00 |
| 02.09.2020 | 26,19 | 26,20 | 25,95 | 26,01 | -0,88% | 41.397,00 |
| 01.09.2020 | 26,14 | 26,24 | 26,14 | 26,24 | 0,50% | 22.441,00 |
| 31.08.2020 | 26,13 | 26,28 | 26,10 | 26,11 | -0,46% | 43.531,00 |
| 28.08.2020 | 26,40 | 26,40 | 26,12 | 26,23 | -2,05% | 23.625,00 |
| 27.08.2020 | 26,66 | 26,82 | 26,66 | 26,78 | 0,22% | 11.575,00 |
| 26.08.2020 | 26,34 | 26,75 | 26,31 | 26,72 | 1,33% | 30.602,00 |
| 25.08.2020 | 26,19 | 26,37 | 26,19 | 26,37 | 0,84% | 15.160,00 |
| 24.08.2020 | 26,20 | 26,27 | 26,15 | 26,15 | -0,19% | 50.468,00 |
| 21.08.2020 | 26,23 | 26,27 | 26,15 | 26,20 | -0,34% | 13.910,00 |
| 20.08.2020 | 26,20 | 26,29 | 26,20 | 26,29 | 0,04% | 12.752,00 |
| 19.08.2020 | 26,27 | 26,28 | 26,21 | 26,28 | -0,04% | 17.573,00 |
| 18.08.2020 | 26,04 | 26,29 | 26,04 | 26,29 | 0,81% | 33.943,00 |
| 17.08.2020 | 25,95 | 26,09 | 25,95 | 26,08 | 0,42% | 43.115,00 |
| 14.08.2020 | 26,00 | 26,00 | 25,96 | 25,97 | 0,00% | 31.020,00 |
| 13.08.2020 | 26,00 | 26,00 | 25,96 | 25,97 | 0,08% | 50.542,00 |
| 12.08.2020 | 25,94 | 25,99 | 25,94 | 25,95 | 0,04% | 12.063,00 |
| 11.08.2020 | 25,92 | 25,99 | 25,92 | 25,94 | 0,08% | 24.825,00 |
| 10.08.2020 | 25,82 | 25,92 | 25,81 | 25,92 | 0,47% | 24.876,00 |
| 07.08.2020 | 25,90 | 25,90 | 25,73 | 25,80 | -0,19% | 47.840,00 |
| 06.08.2020 | 25,86 | 25,90 | 25,85 | 25,85 | 0,00% | 8.367,00 |
| 05.08.2020 | 25,86 | 25,87 | 25,84 | 25,85 | -0,04% | 22.024,00 |
| 04.08.2020 | 25,93 | 25,93 | 25,85 | 25,86 | -0,12% | 32.062,00 |
| 03.08.2020 | 25,90 | 25,97 | 25,86 | 25,89 | -0,27% | 22.591,00 |
| 31.07.2020 | 25,90 | 25,96 | 25,85 | 25,96 | 0,39% | 64.707,00 |
| 30.07.2020 | 25,85 | 25,94 | 25,85 | 25,86 | -0,12% | 44.058,00 |
| 29.07.2020 | 25,75 | 25,89 | 25,75 | 25,89 | 0,47% | 23.502,00 |
| 28.07.2020 | 25,73 | 25,77 | 25,71 | 25,77 | 0,19% | 35.641,00 |
| 27.07.2020 | 25,82 | 25,83 | 25,72 | 25,72 | -0,58% | 62.647,00 |
| 24.07.2020 | 25,85 | 25,92 | 25,84 | 25,87 | -0,23% | 20.472,00 |
| 23.07.2020 | 25,83 | 25,93 | 25,82 | 25,93 | 0,27% | 18.474,00 |
| 22.07.2020 | 25,83 | 25,90 | 25,80 | 25,86 | 0,12% | 18.017,00 |
| 21.07.2020 | 25,86 | 25,95 | 25,83 | 25,83 | 0,00% | 15.180,00 |
| 20.07.2020 | 25,82 | 25,86 | 25,79 | 25,83 | 0,31% | 22.684,00 |
| 17.07.2020 | 25,88 | 25,99 | 25,73 | 25,75 | -0,73% | 66.127,00 |
| 16.07.2020 | 25,80 | 26,00 | 25,80 | 25,94 | 0,15% | 29.382,00 |
| 15.07.2020 | 25,76 | 25,90 | 25,76 | 25,90 | 0,66% | 22.206,00 |
| 14.07.2020 | 25,72 | 25,82 | 25,70 | 25,73 | -0,04% | 13.244,00 |
| 13.07.2020 | 25,85 | 25,90 | 25,74 | 25,74 | -0,44% | 22.301,00 |
| 10.07.2020 | 25,80 | 25,89 | 25,73 | 25,85 | 0,05% | 24.801,00 |
| 09.07.2020 | 25,83 | 25,84 | 25,77 | 25,84 | 0,08% | 15.689,00 |
| 08.07.2020 | 25,62 | 25,82 | 25,62 | 25,82 | 0,19% | 20.569,00 |
| 07.07.2020 | 25,70 | 25,80 | 25,70 | 25,77 | 0,08% | 9.661,00 |
| 06.07.2020 | 25,71 | 25,79 | 25,70 | 25,75 | 0,35% | 30.002,00 |
| 02.07.2020 | 25,58 | 25,70 | 25,55 | 25,66 | 0,51% | 27.995,00 |
| 01.07.2020 | 25,50 | 25,58 | 25,50 | 25,53 | 0,31% | 28.302,00 |
| 30.06.2020 | 25,65 | 25,67 | 25,43 | 25,45 | -0,78% | 319.100,00 |
| 29.06.2020 | 25,62 | 25,68 | 25,60 | 25,65 | 0,08% | 14.767,00 |
| 26.06.2020 | 25,61 | 25,70 | 25,60 | 25,63 | -0,08% | 18.659,00 |
| 25.06.2020 | 25,62 | 25,72 | 25,60 | 25,65 | 0,12% | 13.688,00 |
| 24.06.2020 | 25,66 | 25,70 | 25,62 | 25,62 | -0,16% | 21.488,00 |
| 23.06.2020 | 25,66 | 25,71 | 25,65 | 25,66 | 0,16% | 23.098,00 |
| 22.06.2020 | 25,80 | 25,80 | 25,62 | 25,62 | -0,74% | 42.677,00 |
| 19.06.2020 | 25,72 | 25,93 | 25,72 | 25,81 | 0,23% | 46.422,00 |
| 18.06.2020 | 25,67 | 25,78 | 25,67 | 25,75 | 0,29% | 18.413,00 |
| 17.06.2020 | 25,75 | 25,75 | 25,61 | 25,68 | -0,10% | 17.402,00 |
| 16.06.2020 | 25,68 | 25,81 | 25,60 | 25,70 | -0,39% | 35.462,00 |
| 15.06.2020 | 25,72 | 25,80 | 25,60 | 25,80 | 0,16% | 31.072,00 |
| 12.06.2020 | 25,85 | 25,90 | 25,75 | 25,76 | -0,04% | 49.601,00 |
| 11.06.2020 | 25,86 | 25,91 | 25,75 | 25,77 | -0,88% | 23.573,00 |
| 10.06.2020 | 25,88 | 26,00 | 25,86 | 26,00 | 0,00% | 28.736,00 |
| 09.06.2020 | 25,94 | 26,07 | 25,84 | 26,00 | 0,19% | 20.666,00 |
| 08.06.2020 | 25,81 | 25,95 | 25,81 | 25,95 | 0,19% | 55.667,00 |
| 05.06.2020 | 25,90 | 25,98 | 25,85 | 25,90 | -0,08% | 75.879,00 |
| 04.06.2020 | 25,86 | 25,92 | 25,86 | 25,92 | 0,00% | 60.583,00 |
| 03.06.2020 | 25,95 | 25,95 | 25,90 | 25,92 | -0,31% | 8.388,00 |
| 02.06.2020 | 25,88 | 26,00 | 25,86 | 26,00 | 0,27% | 69.537,00 |
| 01.06.2020 | 25,90 | 25,93 | 25,83 | 25,93 | 0,23% | 58.880,00 |
| 29.05.2020 | 25,82 | 25,99 | 25,82 | 25,87 | 0,00% | 72.603,00 |
| 28.05.2020 | 25,90 | 25,96 | 25,82 | 25,87 | -0,08% | 24.618,00 |
| 27.05.2020 | 25,80 | 25,89 | 25,80 | 25,89 | 0,54% | 22.687,00 |
| 26.05.2020 | 25,72 | 25,84 | 25,72 | 25,75 | 0,47% | 42.425,00 |
| 22.05.2020 | 25,92 | 25,92 | 25,52 | 25,63 | -1,04% | 224.904,00 |
| 21.05.2020 | 25,87 | 26,00 | 25,87 | 25,90 | -0,04% | 42.579,00 |
| 20.05.2020 | 25,87 | 25,98 | 25,87 | 25,91 | 0,15% | 46.374,00 |
| 19.05.2020 | 25,80 | 25,97 | 25,74 | 25,87 | 0,43% | 23.753,00 |
| 18.05.2020 | 25,93 | 25,93 | 25,76 | 25,76 | -0,43% | 31.606,00 |
| 15.05.2020 | 25,80 | 25,93 | 25,80 | 25,87 | 0,00% | 36.868,00 |
| 14.05.2020 | 25,75 | 25,91 | 25,60 | 25,87 | 0,15% | 77.673,00 |
| 13.05.2020 | 25,83 | 25,83 | 25,75 | 25,83 | 0,08% | 19.114,00 |
| 12.05.2020 | 25,82 | 25,87 | 25,81 | 25,81 | -0,15% | 2.615,00 |
| 11.05.2020 | 25,78 | 25,85 | 25,70 | 25,85 | 0,19% | 14.213,00 |
| 08.05.2020 | 25,70 | 25,80 | 25,66 | 25,80 | 0,24% | 12.984,00 |
| 07.05.2020 | 25,70 | 25,79 | 25,67 | 25,74 | -0,12% | 17.733,00 |
| 06.05.2020 | 25,79 | 25,79 | 25,52 | 25,77 | 0,19% | 30.997,00 |
| 05.05.2020 | 25,78 | 25,80 | 25,70 | 25,72 | -0,31% | 17.838,00 |
| 04.05.2020 | 25,56 | 25,80 | 25,45 | 25,80 | 0,55% | 33.432,00 |
| 01.05.2020 | 25,70 | 25,77 | 25,60 | 25,66 | -0,19% | 9.491,00 |
| 30.04.2020 | 25,61 | 25,80 | 25,61 | 25,71 | 0,00% | 126.932,00 |
| 29.04.2020 | 25,66 | 25,75 | 25,59 | 25,71 | 0,04% | 39.914,00 |
| 28.04.2020 | 25,70 | 25,70 | 25,59 | 25,70 | 0,23% | 19.292,00 |
| 27.04.2020 | 25,63 | 25,70 | 25,56 | 25,64 | 0,55% | 35.340,00 |
| 24.04.2020 | 25,52 | 25,54 | 25,40 | 25,50 | -0,04% | 54.254,00 |
| 23.04.2020 | 25,47 | 25,57 | 25,45 | 25,51 | 0,00% | 18.451,00 |
| 22.04.2020 | 25,48 | 25,53 | 25,45 | 25,51 | 0,24% | 35.823,00 |
| 21.04.2020 | 25,41 | 25,48 | 25,31 | 25,45 | -0,31% | 27.728,00 |
| 20.04.2020 | 25,38 | 25,54 | 25,36 | 25,53 | -0,20% | 39.276,00 |
| 17.04.2020 | 25,60 | 25,64 | 25,57 | 25,58 | 0,20% | 54.578,00 |
| 16.04.2020 | 25,45 | 25,62 | 25,30 | 25,53 | 0,12% | 49.130,00 |