Deutsche Märkte öffnen in 2 Stunden 5 Minuten

HSBC Holdings plc (HSBC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,18+0,69 (+1,79%)
Börsenschluss: 04:00PM EST
39,18 0,00 (0,00%)
Nachbörse: 07:48PM EST
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 202439,2639,3138,8039,1839,184.166.300
28. Feb. 202438,8138,9038,3438,4938,494.268.500
27. Feb. 202438,4338,5038,3338,3638,362.930.000
26. Feb. 202438,1238,2037,8438,0838,082.002.800
23. Feb. 202438,1738,3138,0538,2038,202.315.500
22. Feb. 202437,4137,7737,3437,7137,714.341.500
21. Feb. 202437,4937,6437,1137,2237,228.243.300
20. Feb. 202440,7340,9340,7140,8540,851.727.400
16. Feb. 202440,2440,4640,1040,3240,321.823.900
15. Feb. 202439,4739,8839,4139,8739,871.454.000
14. Feb. 202439,2239,3839,0639,2939,291.821.600
13. Feb. 202438,9638,9838,4438,6538,652.257.100
12. Feb. 202438,5938,9638,5938,8338,831.449.800
09. Feb. 202438,9139,0338,7039,0339,031.315.100
08. Feb. 202439,4239,5339,1639,2539,251.882.400
07. Feb. 202440,0540,0839,7539,9539,951.970.800
06. Feb. 202439,8840,2039,8239,9939,992.130.300
05. Feb. 202439,3439,4239,0639,3439,341.796.300
02. Feb. 202439,3839,4839,1339,3539,351.942.400
01. Feb. 202439,6239,6239,0639,5039,502.066.000
31. Jan. 202439,9740,0439,3139,3339,332.625.900
30. Jan. 202439,5939,8839,5939,8639,861.286.900
29. Jan. 202439,5739,6939,3239,6839,681.026.100
26. Jan. 202439,6639,7339,4839,6539,651.741.100
25. Jan. 202439,0339,0538,7639,0039,001.541.100
24. Jan. 202439,1039,1138,7538,7538,751.727.100
23. Jan. 202438,4038,5338,3138,4338,431.727.600
22. Jan. 202438,2938,5238,2438,3338,332.245.200
19. Jan. 202437,6438,0137,5637,9937,992.328.400
18. Jan. 202437,8837,9637,6737,8937,892.044.500
17. Jan. 202437,3437,6537,2537,5837,583.026.600
16. Jan. 202438,0938,1537,8637,9537,954.905.300
12. Jan. 202439,6039,7439,2139,3839,382.626.700
11. Jan. 202440,2040,2339,2939,4239,424.935.700
10. Jan. 202440,5240,7040,4940,6440,641.708.700
09. Jan. 202440,8840,9340,5640,5840,582.700.800
08. Jan. 202441,0241,4340,9241,4341,432.133.200
05. Jan. 202440,4240,9140,4240,7440,741.627.700
04. Jan. 202440,1240,5340,1040,3140,311.805.300
03. Jan. 202439,9940,0939,8240,0040,001.730.400
02. Jan. 202440,1140,2839,9140,1240,121.870.400
29. Dez. 202340,5940,6440,4340,5440,541.039.400
28. Dez. 202340,5540,7040,4940,5240,521.200.400
27. Dez. 202340,6540,7740,6040,7340,731.273.600
26. Dez. 202340,3040,6540,3040,5540,551.218.500
22. Dez. 202339,8740,2939,8740,2740,271.978.100
21. Dez. 202339,5639,7339,5439,7239,721.216.000
20. Dez. 202339,4539,5939,0939,0939,091.426.700
19. Dez. 202339,4139,5339,3339,4039,401.852.100
18. Dez. 202339,1739,2038,9939,0539,051.096.000
15. Dez. 202339,0139,2538,8438,8538,852.721.900
14. Dez. 202339,2839,8439,1639,6439,642.557.400
13. Dez. 202339,2339,5338,8739,4839,482.052.100
12. Dez. 202339,1739,2739,0539,2639,261.783.000
11. Dez. 202338,8839,1038,8539,0039,001.671.400
08. Dez. 202338,9539,2338,9539,2139,211.911.000
07. Dez. 202338,5938,8238,4838,8238,821.589.900
06. Dez. 202338,9339,1138,4938,5238,522.122.100
05. Dez. 202338,2338,3938,1938,1938,191.331.500
04. Dez. 202338,2738,4938,2638,3538,351.291.400
01. Dez. 202338,2338,7038,2238,6638,661.688.100
30. Nov. 202338,3338,4638,2238,4338,431.563.400
29. Nov. 202337,9038,1837,8938,0338,032.210.700
28. Nov. 202338,6338,8038,4938,5938,592.009.100
27. Nov. 202338,5638,6338,3938,6138,612.095.000
24. Nov. 202338,3238,6738,3138,6238,62954.800
22. Nov. 202338,0438,1037,8438,0438,042.731.700
21. Nov. 202338,6138,6938,5138,5738,571.674.900
20. Nov. 202338,5138,7938,4838,7438,741.591.000
17. Nov. 202338,4638,6138,3638,5838,581.994.400
16. Nov. 202337,9138,1637,8938,0438,041.787.700
15. Nov. 202338,4938,5538,3438,4738,472.422.200
14. Nov. 202337,6737,9637,6537,8837,882.454.600
13. Nov. 202337,4337,4937,2437,4237,422.148.800
10. Nov. 202336,7837,0736,6337,0337,031.582.500
09. Nov. 202337,2437,3736,8936,9736,972.376.700
09. Nov. 20230.5 Dividende
08. Nov. 202337,6637,8237,4237,5937,091.709.300
07. Nov. 202337,5737,7337,4237,6937,191.836.800
06. Nov. 202338,1638,1737,8137,9337,432.740.100
03. Nov. 202337,3837,5537,2837,4436,942.245.200
02. Nov. 202336,7737,0536,7137,0236,532.263.700
01. Nov. 202336,2036,4036,0236,2635,782.626.100
31. Okt. 202336,3936,4936,0736,3335,853.072.100
30. Okt. 202336,5336,6135,3036,0235,546.728.000
27. Okt. 202337,1537,2136,5936,7136,223.440.700
26. Okt. 202337,4437,5837,1337,2836,782.209.300
25. Okt. 202337,6837,7937,5137,5837,081.551.900
24. Okt. 202337,5437,7837,4837,6837,181.320.500
23. Okt. 202337,6437,9537,5537,6937,191.394.800
20. Okt. 202337,9438,0737,6237,6937,193.502.100
19. Okt. 202339,1739,4139,0139,1138,592.447.200
18. Okt. 202340,0540,1039,6139,6739,141.744.000
17. Okt. 202339,8040,3439,8040,0939,561.343.400
16. Okt. 202340,0440,1539,8040,0939,561.244.000
13. Okt. 202340,0040,2239,6639,7539,222.192.900
12. Okt. 202340,4740,5140,1440,3039,761.243.900
11. Okt. 202340,8240,9440,6240,8340,291.417.300
10. Okt. 202340,5540,6340,3640,5339,992.378.800
09. Okt. 202339,5639,8839,4839,7639,231.699.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...