£6,460
2,27%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 6,32 | 6,42 | 6,31 | 6,36 | 0,70% | 1.716.424,00 |
16.04.2024 | 6,42 | 6,42 | 6,31 | 6,32 | -2,98% | 2.210.123,00 |
15.04.2024 | 6,52 | 6,60 | 6,50 | 6,51 | -0,53% | 1.823.024,00 |
12.04.2024 | 6,48 | 6,60 | 6,48 | 6,55 | 1,13% | 3.338.603,00 |
11.04.2024 | 6,60 | 6,63 | 6,45 | 6,47 | -2,40% | 3.604.968,00 |
10.04.2024 | 6,49 | 6,65 | 6,49 | 6,63 | 2,97% | 4.275.493,00 |
09.04.2024 | 6,45 | 6,49 | 6,43 | 6,44 | -0,06% | 2.124.221,00 |
08.04.2024 | 6,40 | 6,46 | 6,38 | 6,45 | 0,78% | 2.697.804,00 |
05.04.2024 | 6,37 | 6,42 | 6,34 | 6,40 | -0,16% | 2.875.659,00 |
04.04.2024 | 6,34 | 6,44 | 6,33 | 6,41 | 1,59% | 4.424.298,00 |
03.04.2024 | 6,21 | 6,31 | 6,19 | 6,30 | 1,46% | 2.321.401,00 |
02.04.2024 | 6,30 | 6,32 | 6,19 | 6,21 | 0,34% | 2.416.321,00 |
28.03.2024 | 6,19 | 6,28 | 6,18 | 6,19 | 0,77% | 2.331.161,00 |
27.03.2024 | 6,22 | 6,22 | 6,13 | 6,15 | -2,03% | 3.066.215,00 |
26.03.2024 | 6,24 | 6,28 | 6,23 | 6,27 | 0,43% | 2.270.920,00 |
25.03.2024 | 6,23 | 6,25 | 6,20 | 6,25 | -0,02% | 1.822.004,00 |
22.03.2024 | 6,20 | 6,30 | 6,20 | 6,25 | 0,58% | 1.699.375,00 |
21.03.2024 | 6,09 | 6,24 | 6,09 | 6,21 | 2,59% | 4.075.013,00 |
20.03.2024 | 6,01 | 6,08 | 5,99 | 6,05 | 0,41% | 2.463.898,00 |
19.03.2024 | 6,00 | 6,04 | 6,00 | 6,03 | 0,07% | 2.470.764,00 |
18.03.2024 | 5,96 | 6,06 | 5,96 | 6,03 | 0,96% | 2.326.627,00 |
15.03.2024 | 5,86 | 5,98 | 5,85 | 5,97 | 1,77% | 2.370.039,00 |
14.03.2024 | 5,90 | 5,90 | 5,84 | 5,86 | -0,56% | 2.116.271,00 |
13.03.2024 | 5,93 | 5,99 | 5,89 | 5,90 | -0,49% | 3.006.673,00 |
12.03.2024 | 5,86 | 5,94 | 5,84 | 5,93 | 2,92% | 4.375.017,00 |
11.03.2024 | 5,80 | 5,81 | 5,73 | 5,76 | -0,88% | 2.799.540,00 |
08.03.2024 | 5,90 | 5,90 | 5,80 | 5,81 | -1,84% | 2.696.351,00 |
07.03.2024 | 5,87 | 5,93 | 5,84 | 5,92 | -3,30% | 2.365.969,00 |
06.03.2024 | 6,08 | 6,14 | 6,03 | 6,12 | 0,31% | 3.287.228,00 |
05.03.2024 | 6,04 | 6,12 | 6,01 | 6,10 | 0,28% | 1.878.001,00 |
04.03.2024 | 6,09 | 6,11 | 6,04 | 6,08 | -0,85% | 3.134.575,00 |
01.03.2024 | 6,17 | 6,24 | 6,13 | 6,14 | -0,29% | 3.369.539,00 |
29.02.2024 | 6,08 | 6,21 | 6,06 | 6,15 | 0,97% | 4.104.699,00 |
28.02.2024 | 6,05 | 6,13 | 6,02 | 6,10 | 1,18% | 3.172.755,00 |
27.02.2024 | 5,99 | 6,04 | 5,99 | 6,02 | 1,12% | 4.866.564,00 |
26.02.2024 | 6,01 | 6,01 | 5,93 | 5,96 | -0,38% | 3.945.811,00 |
23.02.2024 | 5,97 | 6,01 | 5,95 | 5,98 | 1,01% | 5.424.315,00 |
22.02.2024 | 5,99 | 6,00 | 5,88 | 5,92 | 0,37% | 6.406.018,00 |
21.02.2024 | 6,12 | 6,16 | 5,84 | 5,90 | -8,39% | 9.397.757,00 |
20.02.2024 | 6,38 | 6,44 | 6,36 | 6,44 | 0,86% | 3.229.462,00 |
19.02.2024 | 6,34 | 6,40 | 6,32 | 6,38 | -0,17% | 1.726.380,00 |
16.02.2024 | 6,29 | 6,40 | 6,28 | 6,39 | 2,04% | 3.628.872,00 |
15.02.2024 | 6,25 | 6,29 | 6,24 | 6,27 | 0,95% | 2.350.441,00 |
14.02.2024 | 6,19 | 6,26 | 6,18 | 6,21 | 1,72% | 2.255.693,00 |
13.02.2024 | 6,07 | 6,16 | 6,07 | 6,10 | 0,18% | 2.428.511,00 |
12.02.2024 | 6,10 | 6,11 | 6,02 | 6,09 | 0,05% | 2.065.542,00 |
09.02.2024 | 6,19 | 6,19 | 6,08 | 6,09 | -1,44% | 2.536.897,00 |
08.02.2024 | 6,26 | 6,27 | 6,17 | 6,18 | -1,51% | 3.086.572,00 |
07.02.2024 | 6,30 | 6,33 | 6,26 | 6,27 | -0,76% | 2.865.743,00 |
06.02.2024 | 6,26 | 6,34 | 6,26 | 6,32 | 2,07% | 3.521.142,00 |
05.02.2024 | 6,20 | 6,23 | 6,18 | 6,19 | 0,75% | 2.554.244,00 |
02.02.2024 | 6,16 | 6,18 | 6,12 | 6,15 | 0,56% | 1.551.762,00 |
01.02.2024 | 6,16 | 6,22 | 6,10 | 6,11 | -1,13% | 1.819.176,00 |
31.01.2024 | 6,19 | 6,25 | 6,18 | 6,18 | -0,48% | 2.075.731,00 |
30.01.2024 | 6,18 | 6,22 | 6,14 | 6,21 | 0,55% | 2.124.149,00 |
29.01.2024 | 6,18 | 6,22 | 6,17 | 6,18 | -0,13% | 2.225.857,00 |
26.01.2024 | 6,12 | 6,19 | 6,11 | 6,19 | 2,15% | 2.590.767,00 |
25.01.2024 | 6,07 | 6,09 | 6,03 | 6,06 | 0,12% | 1.812.648,00 |
24.01.2024 | 6,03 | 6,07 | 6,01 | 6,05 | 0,72% | 1.968.317,00 |
23.01.2024 | 5,97 | 6,03 | 5,94 | 6,01 | 0,57% | 1.953.400,00 |
22.01.2024 | 5,88 | 6,00 | 5,88 | 5,97 | 1,62% | 2.193.379,00 |
19.01.2024 | 5,92 | 5,94 | 5,87 | 5,88 | -0,31% | 1.917.655,00 |
18.01.2024 | 5,90 | 5,93 | 5,86 | 5,90 | 0,31% | 2.376.369,00 |
17.01.2024 | 5,86 | 5,88 | 5,82 | 5,88 | -0,98% | 4.235.132,00 |
16.01.2024 | 6,00 | 6,00 | 5,89 | 5,94 | -0,49% | 3.088.328,00 |
15.01.2024 | 6,11 | 6,13 | 5,92 | 5,96 | -2,31% | 3.905.217,00 |
12.01.2024 | 6,17 | 6,18 | 6,10 | 6,11 | -0,28% | 3.210.342,00 |
11.01.2024 | 6,32 | 6,34 | 6,12 | 6,12 | -2,93% | 2.947.912,00 |
10.01.2024 | 6,34 | 6,35 | 6,30 | 6,31 | -0,73% | 1.704.260,00 |
09.01.2024 | 6,38 | 6,40 | 6,35 | 6,35 | -0,73% | 1.552.297,00 |
08.01.2024 | 6,30 | 6,43 | 6,30 | 6,40 | 0,90% | 2.988.551,00 |
05.01.2024 | 6,30 | 6,36 | 6,28 | 6,34 | 0,28% | 2.546.617,00 |
04.01.2024 | 6,28 | 6,33 | 6,23 | 6,33 | 1,14% | 1.631.464,00 |
03.01.2024 | 6,34 | 6,37 | 6,25 | 6,25 | -0,68% | 2.362.128,00 |
02.01.2024 | 6,33 | 6,35 | 6,26 | 6,30 | -0,79% | 1.553.736,00 |
29.12.2023 | 6,33 | 6,35 | 6,32 | 6,35 | 0,49% | 609.620,00 |
28.12.2023 | 6,30 | 6,34 | 6,30 | 6,32 | -0,20% | 1.279.062,00 |
27.12.2023 | 6,29 | 6,37 | 6,28 | 6,33 | 0,77% | 1.538.800,00 |
22.12.2023 | 6,24 | 6,29 | 6,22 | 6,28 | 0,88% | 1.900.492,00 |
21.12.2023 | 6,19 | 6,25 | 6,18 | 6,23 | 0,50% | 1.374.476,00 |
20.12.2023 | 6,22 | 6,26 | 6,13 | 6,19 | 1,03% | 1.820.696,00 |
19.12.2023 | 6,12 | 6,15 | 6,10 | 6,13 | 0,05% | 2.208.855,00 |
18.12.2023 | 6,09 | 6,15 | 6,08 | 6,13 | 0,71% | 1.471.462,00 |
15.12.2023 | 6,16 | 6,18 | 6,08 | 6,09 | -1,27% | 3.097.289,00 |
14.12.2023 | 6,14 | 6,25 | 6,10 | 6,16 | -0,15% | 4.612.112,00 |
13.12.2023 | 6,19 | 6,22 | 6,17 | 6,17 | -0,26% | 1.980.189,00 |
12.12.2023 | 6,18 | 6,22 | 6,17 | 6,19 | 0,39% | 2.243.612,00 |
11.12.2023 | 6,16 | 6,19 | 6,10 | 6,16 | -0,48% | 1.487.154,00 |
08.12.2023 | 6,10 | 6,23 | 6,10 | 6,19 | 1,14% | 3.841.969,00 |
07.12.2023 | 6,08 | 6,14 | 6,08 | 6,12 | -0,37% | 1.972.860,00 |
06.12.2023 | 6,05 | 6,18 | 6,05 | 6,15 | 1,87% | 2.883.811,00 |
05.12.2023 | 5,99 | 6,04 | 5,95 | 6,03 | -0,12% | 3.209.472,00 |
04.12.2023 | 6,04 | 6,06 | 6,00 | 6,04 | -0,13% | 2.137.495,00 |
01.12.2023 | 6,01 | 6,06 | 6,00 | 6,05 | 0,67% | 2.320.600,00 |
30.11.2023 | 5,96 | 6,04 | 5,92 | 6,01 | 1,02% | 1.767.255,00 |
29.11.2023 | 6,00 | 6,00 | 5,90 | 5,95 | -2,04% | 3.103.306,00 |
28.11.2023 | 6,06 | 6,09 | 6,03 | 6,07 | -0,05% | 1.780.658,00 |
27.11.2023 | 6,09 | 6,10 | 6,05 | 6,08 | -0,34% | 1.807.399,00 |
24.11.2023 | 6,06 | 6,11 | 6,03 | 6,10 | -0,42% | 1.454.289,00 |
23.11.2023 | 6,12 | 6,15 | 6,08 | 6,12 | 0,91% | 1.982.652,00 |