Deutsche Märkte öffnen in 54 Minuten

HSBC Holdings plc (HSBC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,30+0,58 (+1,33%)
Börsenschluss: 04:00PM EDT
44,30 0,00 (0,00%)
Nachbörse: 07:49PM EDT
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 202444,1844,3944,0944,3044,301.455.900
18. Juni 202443,7343,9843,5843,7243,721.299.300
17. Juni 202443,3943,7143,2643,7043,70876.500
14. Juni 202443,1243,2442,8343,2243,221.143.400
13. Juni 202443,5043,5043,0543,2143,21941.400
12. Juni 202444,4044,4643,7343,8743,871.614.700
11. Juni 202443,3743,5143,1243,3243,321.609.200
10. Juni 202444,3244,5644,0844,5144,51921.300
07. Juni 202444,7244,7644,4244,4344,431.217.300
06. Juni 202444,4644,6244,3344,5444,54866.700
05. Juni 202444,3544,4043,9944,1544,151.299.000
04. Juni 202444,3844,5744,2544,5444,541.277.800
03. Juni 202444,5344,8944,3544,8844,881.386.800
31. Mai 202444,4844,7244,2944,6544,651.151.600
30. Mai 202444,2544,5044,1844,3144,311.540.600
29. Mai 202443,8743,9343,6743,7443,741.185.400
28. Mai 202444,0344,4043,9544,1644,161.506.300
24. Mai 202444,3644,6544,3144,3844,381.198.800
23. Mai 202444,3044,3743,7943,8043,801.392.400
22. Mai 202444,5144,6044,1044,2144,211.181.200
21. Mai 202444,3544,6144,3044,5844,581.208.400
20. Mai 202444,4844,5344,1844,1944,19977.300
17. Mai 202444,3744,6644,3244,5444,541.125.800
16. Mai 202445,3945,3943,8344,4344,434.597.700
15. Mai 202444,5344,8044,5244,7744,771.105.000
14. Mai 202444,4444,8244,3444,7244,721.674.400
13. Mai 202443,9944,0743,8243,9743,971.269.200
10. Mai 202443,7943,9243,5943,6043,601.825.800
09. Mai 202443,5443,6443,4043,4943,491.445.400
08. Mai 202445,3145,4645,1645,4045,401.621.300
07. Mai 202445,1545,2944,9344,9844,981.782.400
06. Mai 202444,7444,8244,4944,7844,781.276.700
03. Mai 202444,6744,8144,4544,4544,451.466.100
02. Mai 202444,6544,7044,2144,5144,512.160.700
01. Mai 202443,8143,9643,5143,6543,652.274.400
30. Apr. 202444,0544,2343,5743,5843,583.405.900
29. Apr. 202442,2242,3542,1142,1842,181.616.400
26. Apr. 202441,8541,9741,6341,9041,901.402.800
25. Apr. 202441,3441,8941,3241,8141,811.766.200
24. Apr. 202441,6441,7641,4741,6941,691.555.200
23. Apr. 202441,5741,9341,5441,8941,891.583.700
22. Apr. 202441,2741,7341,2041,6241,622.107.300
19. Apr. 202440,0640,5640,0040,5240,521.663.900
18. Apr. 202440,2640,4740,1540,3940,391.544.900
17. Apr. 202440,1340,2539,7839,9839,981.721.300
16. Apr. 202439,8339,8739,4639,6539,652.894.200
15. Apr. 202441,2741,4040,4840,5740,572.462.800
12. Apr. 202441,0641,2140,5540,6340,633.373.500
11. Apr. 202440,9441,0640,5340,9540,952.059.400
10. Apr. 202441,5641,8741,4541,8141,813.240.300
09. Apr. 202441,2441,3340,9441,1641,161.930.700
08. Apr. 202440,8641,0740,7641,0141,011.553.100
05. Apr. 202440,4140,7240,2640,7240,721.404.000
04. Apr. 202440,8940,9640,1240,1740,173.000.100
03. Apr. 202439,5940,1839,5540,1340,131.875.600
02. Apr. 202439,1339,3439,0439,3239,321.379.200
01. Apr. 202439,3739,4539,0839,3139,311.314.900
28. März 202439,5639,5939,2039,3639,361.779.100
27. März 202439,0539,1638,9438,9938,992.310.500
26. März 202439,7139,8139,6639,7039,701.994.400
25. März 202439,4339,6939,4339,5239,521.659.900
22. März 202439,7039,7439,4839,5239,521.318.600
21. März 202439,4139,7439,3839,5039,502.476.800
20. März 202438,3839,0638,3539,0639,062.356.900
19. März 202438,3738,5738,3438,5038,501.294.000
18. März 202438,7038,7038,3638,4238,421.936.100
15. März 202438,0938,2938,0438,2138,212.243.000
14. März 202437,7237,8137,3837,5337,531.389.600
13. März 202438,1238,1937,7937,9937,992.041.000
12. März 202437,9838,0937,8438,0138,012.409.500
11. März 202437,0337,2036,9337,1337,132.471.600
08. März 202437,5737,7237,3637,4437,441.886.400
07. März 202437,8338,0337,7137,8837,882.194.500
07. März 20241.55 Dividende
06. März 202439,1539,3438,9939,2337,683.372.800
05. März 202438,7339,1238,7338,9337,392.212.500
04. März 202438,6938,9138,6838,7837,252.124.700
01. März 202439,0639,1638,7938,9837,442.206.000
29. Feb. 202439,2639,3138,8039,1837,634.169.100
28. Feb. 202438,8138,9038,3438,4936,974.268.500
27. Feb. 202438,4338,5038,3338,3636,842.930.000
26. Feb. 202438,1238,2037,8438,0836,582.002.800
23. Feb. 202438,1738,3138,0538,2036,692.315.500
22. Feb. 202437,4137,7737,3437,7136,224.341.500
21. Feb. 202437,4937,6437,1137,2235,758.243.300
20. Feb. 202440,7340,9340,7140,8539,241.727.400
16. Feb. 202440,2440,4640,1040,3238,731.823.900
15. Feb. 202439,4739,8839,4139,8738,291.454.000
14. Feb. 202439,2239,3839,0639,2937,741.821.600
13. Feb. 202438,9638,9838,4438,6537,122.257.100
12. Feb. 202438,5938,9638,5938,8337,301.449.800
09. Feb. 202438,9139,0338,7039,0337,491.315.100
08. Feb. 202439,4239,5339,1639,2537,701.882.400
07. Feb. 202440,0540,0839,7539,9538,371.970.800
06. Feb. 202439,8840,2039,8239,9938,412.130.300
05. Feb. 202439,3439,4239,0639,3437,791.796.300
02. Feb. 202439,3839,4839,1339,3537,801.942.400
01. Feb. 202439,6239,6239,0639,5037,942.066.000
31. Jan. 202439,9740,0439,3139,3337,782.625.900
30. Jan. 202439,5939,8839,5939,8638,291.286.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...