65.49
Hsbc Holdings Plc Adr-Aktien (HSBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):