41,100€
-0,24%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 35,00 |
| 23.05.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -0,97% | 422,00 |
| 22.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 10,00 |
| 21.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 1,00 |
| 13.05.2024 | 41,00 | 41,00 | 40,60 | 40,80 | -1,45% | 88,00 |
| 09.05.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 1,00 |
| 07.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | 239,00 |
| 06.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | 3,00 |
| 02.05.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 5,56% | 32,00 |
| 29.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | 24,00 |
| 25.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 500,00 |
| 23.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 2,00 |
| 22.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | 25,00 |
| 12.04.2024 | 37,60 | 38,20 | 37,00 | 38,20 | -2,55% | 781,00 |
| 11.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | 100,00 |
| 09.04.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 1,07% | 525,00 |
| 08.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 20,00 |
| 04.04.2024 | 36,80 | 37,60 | 36,60 | 37,60 | 1,62% | 218,00 |
| 02.04.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 1,09% | 29,00 |
| 28.03.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | 31,00 |
| 27.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 100,00 |
| 26.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 25,00 |
| 25.03.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | 2.157,00 |
| 22.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 11,00 |
| 21.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | 33,00 |
| 15.03.2024 | 35,20 | 35,40 | 35,00 | 35,00 | 1,74% | 1.700,00 |
| 14.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 164,00 |
| 13.03.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 0,00% | 101,00 |
| 12.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 2.000,00 |
| 11.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 369,00 |
| 08.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | 8,00 |
| 06.03.2024 | 36,00 | 36,20 | 35,80 | 36,00 | 1,12% | 1.600,00 |
| 05.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 159,00 |
| 01.03.2024 | 36,40 | 36,40 | 36,20 | 36,20 | 2,84% | 75,00 |
| 26.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 1.780,00 |
| 23.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 2,00 |
| 21.02.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -8,47% | 2.132,00 |
| 20.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 5,00 |
| 16.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | 3.640,00 |
| 13.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 38,00 |
| 09.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 25,00 |
| 08.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 270,00 |
| 06.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 9,00 |
| 05.02.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 0,55% | 54,00 |
| 01.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | 1,00 |
| 24.01.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 0,57% | 2.801,00 |
| 23.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 2,00 |
| 22.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 120,00 |
| 19.01.2024 | 34,60 | 34,60 | 34,40 | 34,60 | -1,14% | 551,00 |
| 17.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 40,00 |
| 15.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 2,00 |
| 12.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 64,00 |
| 11.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | 2,00 |
| 09.01.2024 | 37,60 | 37,60 | 37,20 | 37,20 | 0,54% | 119,00 |
| 08.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 270,00 |
| 05.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 1,00 |
| 04.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 28,00 |
| 03.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 1,00 |
| 02.01.2024 | 37,00 | 37,00 | 36,80 | 36,80 | 1,10% | 272,00 |
| 28.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 1,00 |
| 27.12.2023 | 37,00 | 37,40 | 36,60 | 36,60 | 0,55% | 113,00 |
| 22.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 348,00 |
| 21.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 1,00 |
| 20.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 500,00 |
| 19.12.2023 | 35,40 | 35,80 | 35,40 | 35,80 | 0,00% | 555,00 |
| 18.12.2023 | 35,60 | 35,80 | 35,60 | 35,80 | -0,56% | 166,00 |
| 15.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 1,00 |
| 08.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 83,00 |
| 07.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 121,00 |
| 04.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 400,00 |
| 27.11.2023 | 34,60 | 35,20 | 34,40 | 35,20 | 0,57% | 1.776,00 |
| 23.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 1,00 |
| 22.11.2023 | 34,60 | 34,80 | 34,60 | 34,80 | 0,00% | 600,00 |
| 16.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 501,00 |
| 15.11.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | 1,00 |
| 10.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 130,00 |
| 09.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 5,00 |
| 07.11.2023 | 35,60 | 35,60 | 35,20 | 35,20 | 0,57% | 93,00 |
| 03.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 90,00 |
| 02.11.2023 | 34,80 | 34,80 | 34,60 | 34,80 | 1,16% | 852,00 |
| 01.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 25,00 |
| 31.10.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 1,00 |
| 30.10.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 282,00 |
| 26.10.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | 1,00 |
| 25.10.2023 | 35,40 | 35,80 | 35,40 | 35,80 | 0,00% | 285,00 |
| 23.10.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 1,00 |
| 20.10.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | 1,00 |
| 19.10.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | 100,00 |
| 17.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 1,00 |
| 16.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 2,00 |
| 13.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 2.000,00 |
| 12.10.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 10,00 |
| 11.10.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 13,00 |
| 09.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 3,00 |
| 06.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 40,00 |
| 04.10.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 228,00 |
| 02.10.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 41,00 |
| 29.09.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 25,00 |
| 28.09.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 1,00 |
| 26.09.2023 | 37,40 | 37,40 | 37,00 | 37,00 | -0,54% | 1.103,00 |