Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
37.891,02 +262,54 (+0,70%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.930,14 +167,32 (+0,28%) CMC Crypto 200
1.389,15 +6,58 (+0,48%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
HSBC Holdings plc (0005.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:59AM HKT. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 64,800 | 65,000 | 64,700 | 64,700 | 64,700 | 9.433.313 |
| 25. Apr. 2024 | 64,450 | 64,900 | 64,250 | 64,750 | 64,750 | 19.488.176 |
| 24. Apr. 2024 | 64,850 | 64,900 | 64,500 | 64,700 | 64,700 | 30.289.113 |
| 23. Apr. 2024 | 64,550 | 64,700 | 64,000 | 64,250 | 64,250 | 30.252.026 |
| 22. Apr. 2024 | 63,100 | 63,550 | 62,850 | 63,400 | 63,400 | 27.849.271 |
| 19. Apr. 2024 | 61,950 | 62,050 | 61,250 | 61,850 | 61,850 | 27.750.546 |
| 18. Apr. 2024 | 62,150 | 62,800 | 61,800 | 62,650 | 62,650 | 17.710.630 |
| 17. Apr. 2024 | 61,800 | 62,150 | 61,700 | 62,150 | 62,150 | 16.830.313 |
| 16. Apr. 2024 | 62,850 | 63,100 | 62,200 | 62,400 | 62,400 | 26.138.092 |
| 15. Apr. 2024 | 63,350 | 63,900 | 63,100 | 63,850 | 63,850 | 14.775.461 |
| 12. Apr. 2024 | 63,800 | 63,900 | 63,000 | 63,800 | 63,800 | 24.244.587 |
| 11. Apr. 2024 | 65,000 | 65,000 | 64,500 | 64,850 | 64,850 | 21.292.507 |
| 10. Apr. 2024 | 64,000 | 65,000 | 63,900 | 64,800 | 64,800 | 31.018.719 |
| 09. Apr. 2024 | 63,800 | 64,150 | 63,650 | 63,900 | 63,900 | 23.874.492 |
| 08. Apr. 2024 | 63,150 | 63,500 | 63,000 | 63,200 | 63,200 | 26.942.787 |
| 05. Apr. 2024 | 62,850 | 63,000 | 62,550 | 62,750 | 62,750 | 34.483.646 |
| 03. Apr. 2024 | 61,350 | 61,400 | 61,050 | 61,400 | 61,400 | 16.279.531 |
| 02. Apr. 2024 | 61,400 | 62,350 | 61,400 | 61,900 | 61,900 | 28.990.927 |
| 28. März 2024 | 61,100 | 61,600 | 60,950 | 61,150 | 61,150 | 11.974.126 |
| 27. März 2024 | 61,600 | 61,800 | 61,100 | 61,100 | 61,100 | 25.255.202 |
| 26. März 2024 | 61,550 | 62,000 | 61,550 | 61,750 | 61,750 | 23.896.222 |
| 25. März 2024 | 61,300 | 61,600 | 61,050 | 61,200 | 61,200 | 17.877.422 |
| 22. März 2024 | 61,200 | 61,450 | 60,500 | 60,950 | 60,950 | 23.199.039 |
| 21. März 2024 | 60,150 | 61,100 | 60,150 | 60,900 | 60,900 | 32.880.101 |
| 20. März 2024 | 59,800 | 59,850 | 59,600 | 59,600 | 59,600 | 10.591.308 |
| 19. März 2024 | 59,600 | 59,650 | 59,350 | 59,500 | 59,500 | 12.611.322 |
| 18. März 2024 | 59,350 | 59,700 | 59,200 | 59,600 | 59,600 | 18.151.375 |
| 15. März 2024 | 58,650 | 58,750 | 58,200 | 58,550 | 58,550 | 15.941.514 |
| 14. März 2024 | 59,200 | 59,450 | 59,000 | 59,050 | 59,050 | 9.212.019 |
| 13. März 2024 | 58,900 | 59,800 | 58,900 | 59,300 | 59,300 | 17.936.453 |
| 12. März 2024 | 58,200 | 58,900 | 58,100 | 58,750 | 58,750 | 24.073.029 |
| 11. März 2024 | 58,600 | 58,750 | 58,300 | 58,350 | 58,350 | 15.094.282 |
| 08. März 2024 | 58,900 | 59,250 | 58,800 | 58,800 | 58,800 | 15.393.017 |
| 07. März 2024 | 58,750 | 59,100 | 58,500 | 58,500 | 58,500 | 16.713.725 |
| 07. März 2024 | 2.43 Dividende | |||||
| 06. März 2024 | 60,550 | 60,950 | 60,300 | 60,500 | 58,070 | 27.812.425 |
| 05. März 2024 | 60,450 | 60,950 | 59,900 | 60,050 | 57,638 | 25.881.330 |
| 04. März 2024 | 60,850 | 60,950 | 60,500 | 60,650 | 58,214 | 32.145.143 |
| 01. März 2024 | 60,850 | 61,350 | 60,700 | 61,200 | 58,742 | 30.001.079 |
| 29. Feb. 2024 | 60,150 | 60,850 | 60,150 | 60,250 | 57,830 | 25.653.195 |
| 28. Feb. 2024 | 59,900 | 60,600 | 59,750 | 59,750 | 57,350 | 36.228.955 |
| 27. Feb. 2024 | 59,400 | 59,650 | 59,250 | 59,650 | 57,254 | 25.551.648 |
| 26. Feb. 2024 | 59,500 | 59,750 | 59,300 | 59,700 | 57,302 | 24.469.894 |
| 23. Feb. 2024 | 58,950 | 59,450 | 58,800 | 59,250 | 56,870 | 34.829.496 |
| 22. Feb. 2024 | 58,750 | 59,750 | 58,600 | 59,600 | 57,206 | 49.445.320 |
| 21. Feb. 2024 | 63,350 | 63,450 | 60,050 | 60,250 | 57,830 | 71.097.052 |
| 20. Feb. 2024 | 62,600 | 62,850 | 62,450 | 62,650 | 60,134 | 16.713.234 |
| 19. Feb. 2024 | 62,500 | 62,750 | 62,350 | 62,400 | 59,894 | 25.517.362 |
| 16. Feb. 2024 | 61,750 | 62,200 | 61,550 | 61,950 | 59,462 | 15.013.494 |
| 15. Feb. 2024 | 60,600 | 61,600 | 60,550 | 61,350 | 58,886 | 10.957.515 |
| 14. Feb. 2024 | 59,900 | 60,950 | 59,700 | 60,800 | 58,358 | 13.618.634 |
| 09. Feb. 2024 | 61,300 | 61,300 | 61,300 | 61,300 | 58,838 | - |
| 08. Feb. 2024 | 62,000 | 62,200 | 61,450 | 61,650 | 59,174 | 14.559.381 |
| 07. Feb. 2024 | 62,000 | 62,550 | 61,800 | 62,150 | 59,654 | 18.416.220 |
| 06. Feb. 2024 | 60,900 | 61,850 | 60,750 | 61,700 | 59,222 | 18.917.095 |
| 05. Feb. 2024 | 60,700 | 61,350 | 60,450 | 61,050 | 58,598 | 13.776.855 |
| 02. Feb. 2024 | 61,000 | 61,600 | 60,900 | 61,350 | 58,886 | 12.338.764 |
| 01. Feb. 2024 | 61,350 | 61,450 | 60,750 | 60,900 | 58,454 | 12.401.886 |
| 31. Jan. 2024 | 61,600 | 61,600 | 61,100 | 61,250 | 58,790 | 10.601.021 |
| 30. Jan. 2024 | 61,200 | 61,500 | 60,750 | 61,350 | 58,886 | 17.307.137 |
| 29. Jan. 2024 | 61,000 | 61,650 | 61,000 | 61,350 | 58,886 | 17.498.829 |
| 26. Jan. 2024 | 60,450 | 60,750 | 60,350 | 60,700 | 58,262 | 11.265.141 |
| 25. Jan. 2024 | 59,950 | 60,850 | 59,650 | 60,400 | 57,974 | 15.648.819 |
| 24. Jan. 2024 | 59,100 | 60,050 | 59,100 | 59,950 | 57,542 | 15.688.743 |
| 23. Jan. 2024 | 59,100 | 59,650 | 58,950 | 59,200 | 56,822 | 17.567.512 |
| 22. Jan. 2024 | 59,050 | 59,050 | 57,900 | 58,500 | 56,150 | 16.322.492 |
| 19. Jan. 2024 | 58,900 | 59,150 | 58,350 | 58,650 | 56,294 | 13.658.299 |
| 18. Jan. 2024 | 57,950 | 58,900 | 57,800 | 58,550 | 56,198 | 19.560.544 |
| 17. Jan. 2024 | 58,800 | 58,900 | 57,800 | 57,950 | 55,622 | 22.319.020 |
| 16. Jan. 2024 | 59,600 | 59,700 | 59,100 | 59,100 | 56,726 | 32.140.858 |
| 15. Jan. 2024 | 61,500 | 61,500 | 61,500 | 61,500 | 59,030 | - |
| 12. Jan. 2024 | 61,500 | 61,650 | 61,100 | 61,500 | 59,030 | 25.360.105 |
| 11. Jan. 2024 | 62,750 | 63,300 | 62,550 | 63,000 | 60,470 | 9.479.944 |
| 10. Jan. 2024 | 62,850 | 63,350 | 62,750 | 62,900 | 60,374 | 14.047.387 |
| 09. Jan. 2024 | 63,550 | 63,850 | 63,400 | 63,450 | 60,902 | 22.773.093 |
| 08. Jan. 2024 | 63,000 | 63,400 | 62,300 | 62,650 | 60,134 | 18.366.385 |
| 05. Jan. 2024 | 62,000 | 62,800 | 61,900 | 62,350 | 59,846 | 9.448.999 |
| 04. Jan. 2024 | 62,050 | 62,400 | 61,750 | 62,200 | 59,702 | 15.352.782 |
| 03. Jan. 2024 | 62,150 | 62,700 | 61,850 | 62,700 | 60,182 | 11.954.042 |
| 02. Jan. 2024 | 63,400 | 63,400 | 62,550 | 62,950 | 60,422 | 11.300.472 |
| 29. Dez. 2023 | 63,000 | 63,300 | 62,750 | 63,000 | 60,470 | 11.249.734 |
| 28. Dez. 2023 | 63,000 | 63,300 | 62,850 | 63,150 | 60,614 | 23.679.787 |
| 27. Dez. 2023 | 62,500 | 62,800 | 62,050 | 62,550 | 60,038 | 17.552.636 |
| 22. Dez. 2023 | 61,400 | 62,000 | 61,250 | 61,800 | 59,318 | 18.340.964 |
| 21. Dez. 2023 | 60,500 | 61,300 | 60,500 | 61,250 | 58,790 | 7.873.148 |
| 20. Dez. 2023 | 60,600 | 61,350 | 60,600 | 61,200 | 58,742 | 14.560.834 |
| 19. Dez. 2023 | 60,150 | 60,500 | 59,900 | 60,300 | 57,878 | 6.039.241 |
| 18. Dez. 2023 | 60,500 | 60,500 | 60,000 | 60,350 | 57,926 | 15.270.566 |
| 15. Dez. 2023 | 61,000 | 61,600 | 60,900 | 61,350 | 58,886 | 18.382.310 |
| 14. Dez. 2023 | 61,000 | 61,350 | 60,700 | 61,000 | 58,550 | 15.025.329 |
| 13. Dez. 2023 | 60,750 | 60,800 | 60,350 | 60,550 | 58,118 | 8.482.830 |
| 12. Dez. 2023 | 60,500 | 60,950 | 60,100 | 60,650 | 58,214 | 11.979.047 |
| 11. Dez. 2023 | 60,250 | 60,500 | 60,000 | 60,300 | 57,878 | 16.117.472 |
| 08. Dez. 2023 | 60,200 | 60,300 | 59,600 | 60,000 | 57,590 | 9.904.620 |
| 07. Dez. 2023 | 59,950 | 60,000 | 59,650 | 59,850 | 57,446 | 11.192.408 |
| 06. Dez. 2023 | 59,550 | 59,950 | 59,200 | 59,550 | 57,158 | 8.571.346 |
| 05. Dez. 2023 | 59,800 | 60,050 | 59,150 | 59,200 | 56,822 | 11.738.909 |
| 04. Dez. 2023 | 60,500 | 60,550 | 59,600 | 59,700 | 57,302 | 23.403.110 |
| 01. Dez. 2023 | 59,200 | 59,800 | 59,100 | 59,200 | 56,822 | 31.106.972 |
| 30. Nov. 2023 | 59,300 | 59,400 | 58,600 | 59,200 | 56,822 | 16.677.662 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
