Holen Sie sich die Stockscreener-App
59.28
0.14%
0.08
Hsbc Holdings Plc Adr-Aktien (HSBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $59.62 | $58.88 | $0.74 | 1,205,404.0 | +0.14% |
| 2025-05-29 | $59.47 | $59.01 | $0.46 | 1,171,561.0 | +0.85% |
| 2025-05-28 | $58.95 | $58.57 | $0.3769 | 924,282.0 | -0.71% |
| 2025-05-27 | $59.36 | $58.95 | $0.4125 | 1,189,862.0 | -0.20% |
| 2025-05-23 | $59.35 | $58.63 | $0.72 | 1,527,157.0 | -0.29% |
| 2025-05-22 | $59.71 | $59.04 | $0.6733 | 999,205.0 | +0.12% |
| 2025-05-21 | $60.20 | $59.33 | $0.865 | 1,793,459.0 | -1.08% |
| 2025-05-20 | $59.99 | $59.67 | $0.325 | 1,274,061.0 | +0.54% |
| 2025-05-19 | $59.67 | $58.85 | $0.82 | 1,659,041.0 | +1.36% |
| 2025-05-16 | $58.94 | $58.45 | $0.485 | 1,742,760.0 | +0.10% |
| 2025-05-15 | $58.95 | $58.63 | $0.32 | 1,288,162.0 | +0.94% |
| 2025-05-14 | $58.36 | $57.85 | $0.51 | 1,488,178.0 | -0.14% |
| 2025-05-13 | $58.60 | $58.34 | $0.27 | 1,441,197.0 | +0.17% |
| 2025-05-12 | $58.72 | $58.16 | $0.56 | 2,289,087.0 | +2.61% |
| 2025-05-09 | $57.02 | $56.54 | $0.48 | 1,119,623.0 | +0.12% |
| 2025-05-08 | $57.06 | $56.67 | $0.385 | 1,498,152.0 | +0.73% |
| 2025-05-07 | $56.92 | $56.20 | $0.715 | 1,463,740.0 | -0.60% |
| 2025-05-06 | $56.96 | $56.62 | $0.34 | 1,275,346.0 | -0.11% |
| 2025-05-05 | $57.24 | $56.40 | $0.84 | 1,121,518.0 | +0.30% |
| 2025-05-02 | $56.73 | $56.24 | $0.49 | 1,435,549.0 | +2.50% |
| 2025-05-01 | $55.63 | $54.97 | $0.66 | 1,581,970.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $60.20 | $54.97 | $5.23 | 30,694,718.0 | +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% |
0.14%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):