65.49
price up icon0.41%   0.27
pre-market  Vorhandelsmarkt:  64.63   -0.86   -1.31%
loading

Hsbc Holdings Plc Adr-Aktien (HSBC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-26 $65.49 $64.77 $0.72 1,107,791.0 +0.41%
2025-08-25 $65.94 $65.18 $0.7552 590,472.0 -0.70%
2025-08-22 $66.05 $65.43 $0.62 1,224,207.0 +0.64%
2025-08-21 $65.41 $65.05 $0.365 973,026.0 -0.15%
2025-08-20 $65.48 $64.73 $0.75 1,605,212.0 +2.38%
2025-08-19 $64.43 $63.80 $0.6313 1,038,404.0 -0.14%
2025-08-18 $63.96 $63.51 $0.45 1,064,953.0 +0.09%
2025-08-15 $64.79 $63.77 $1.03 1,692,875.0 -2.89%
2025-08-14 $65.77 $65.19 $0.58 1,477,210.0 +1.23%
2025-08-13 $65.34 $64.89 $0.45 1,339,735.0 +0.00%
2025-08-12 $65.11 $64.62 $0.49 1,554,778.0 +1.20%
2025-08-11 $64.25 $63.78 $0.47 1,288,534.0 +0.77%
2025-08-08 $63.91 $62.90 $1.01 1,363,210.0 +1.21%
2025-08-07 $63.30 $62.73 $0.57 1,183,686.0 +0.41%
2025-08-06 $62.77 $62.43 $0.335 868,085.0 +1.06%
2025-08-05 $62.26 $61.56 $0.695 1,143,503.0 +0.39%
2025-08-04 $61.90 $61.56 $0.335 1,124,958.0 +0.68%
2025-08-01 $61.48 $60.61 $0.8693 1,757,482.0 +0.11%
2025-07-31 $61.53 $61.04 $0.49 1,641,027.0 -0.29%
2025-07-30 $63.05 $61.17 $1.88 3,803,489.0 -5.50%
2025-07-29 $65.37 $64.90 $0.4699 1,690,036.0 +0.90%

Hsbc Holdings Plc Adr-Aktien (HSBC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hsbc Holdings Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HSBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hsbc Holdings Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Hsbc Holdings Plc Adr-Aktien (HSBC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $66.05 $60.61 $5.44 23,505,912.0 +6.84%
2025-07 $65.75 $59.92 $5.83 33,868,604.0 +0.84%
2025-06 $61.15 $58.14 $3.01 29,187,678.0 +2.55%
2025-05 $60.20 $54.97 $5.23 29,489,314.0 +5.71%
2025-04 $58.12 $45.66 $12.46 62,122,301.0 -2.35%
2025-03 $61.73 $54.71 $7.02 52,931,539.0 -4.14%
2025-02 $59.91 $50.69 $9.22 67,090,966.0 +14.27%
2025-01 $52.99 $48.48 $4.52 27,473,378.0 +6.00%

Hsbc Holdings Plc Adr-Aktien (HSBC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $49.66 $46.76 $2.90 20,369,190.0 +5.59%
2024-11 $47.55 $44.40 $3.16 20,308,563.0 +1.65%
2024-10 $47.27 $43.81 $3.45 26,865,483.0 +2.08%
2024-09 $46.07 $42.38 $3.70 26,849,135.0 +1.64%
2024-08 $44.50 $39.41 $5.08 36,099,075.0 -1.53%
2024-07 $45.53 $42.63 $2.90 28,555,134.0 +3.79%
2024-06 $44.89 $42.83 $2.06 23,371,993.0 -2.58%
2024-05 $45.46 $43.40 $2.06 34,764,903.0 +2.46%
2024-04 $44.23 $39.04 $5.19 44,525,773.0 +10.72%
2024-03 $39.80 $36.93 $2.88 41,554,401.0 +0.46%
2024-02 $40.93 $37.11 $3.82 51,829,207.0 -0.38%
2024-01 $41.43 $37.25 $4.18 47,275,398.0 -2.98%

Hsbc Holdings Plc Adr-Aktien (HSBC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $40.77 $38.19 $2.58 32,927,420.0 +5.49%
2023-11 $38.80 $36.02 $2.77 43,170,906.0 +5.78%
2023-10 $40.94 $35.30 $5.64 50,374,545.0 -7.93%
2023-09 $40.05 $36.65 $3.41 34,888,845.0 +5.73%
2023-08 $42.47 $37.27 $5.20 41,773,758.0 -10.67%
2023-07 $42.05 $38.77 $3.27 28,269,013.0 +5.45%
2023-06 $39.84 $36.99 $2.85 28,139,746.0 +7.60%
2023-05 $38.60 $35.81 $2.79 38,342,187.0 +2.14%
2023-04 $36.69 $34.40 $2.29 33,384,783.0 +5.63%
2023-03 $38.53 $32.41 $6.12 75,123,062.0 -10.91%
2023-02 $39.63 $35.64 $3.99 41,903,146.0 +3.71%
2023-01 $37.50 $31.51 $5.99 44,595,555.0 +18.55%
banks_diversified WFC
$81.51
price up icon 1.65%
banks_diversified RY
$137.68
price up icon 1.01%
$15.54
price up icon 0.42%
banks_diversified C
$95.72
price up icon 0.76%
banks_diversified SAN
$9.57
price down icon 0.36%
Kapitalisierung:     |  Volumen (24h):