56.62
Hsbc Holdings Plc Adr-Aktien (HSBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
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% |
2025-04-30 | $56.15 | $55.12 | $1.02 | 3,080,192.0 | -2.42% |
2025-04-29 | $58.12 | $57.45 | $0.675 | 1,825,435.0 | +2.01% |
2025-04-28 | $56.42 | $55.94 | $0.49 | 1,577,490.0 | +0.63% |
2025-04-25 | $56.12 | $55.70 | $0.43 | 1,288,717.0 | +0.52% |
2025-04-24 | $55.78 | $55.01 | $0.77 | 1,492,906.0 | -0.55% |
2025-04-23 | $56.56 | $55.86 | $0.70 | 2,936,646.0 | +3.70% |
2025-04-22 | $54.13 | $53.47 | $0.66 | 1,816,252.0 | +3.65% |
2025-04-21 | $52.88 | $51.60 | $1.28 | 1,190,321.0 | -0.74% |
2025-04-17 | $52.97 | $52.28 | $0.69 | 1,699,567.0 | +1.00% |
2025-04-16 | $52.59 | $51.76 | $0.83 | 2,065,027.0 | -0.40% |
2025-04-15 | $52.47 | $51.79 | $0.675 | 2,588,170.0 | +2.25% |
2025-04-14 | $51.52 | $50.55 | $0.965 | 2,927,832.0 | +2.31% |
2025-04-11 | $50.13 | $48.65 | $1.48 | 3,761,332.0 | +3.46% |
2025-04-10 | $49.02 | $47.22 | $1.80 | 4,778,706.0 | -2.33% |
2025-04-09 | $50.04 | $45.66 | $4.38 | 5,993,973.0 | +5.76% |
2025-04-08 | $48.41 | $46.13 | $2.28 | 3,973,597.0 | -3.59% |
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 | $57.24 | $54.97 | $2.27 | 6,689,729.0 | +0.96% |
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):