HSBC

HSBA
🏛️ Deutschland →
11.98
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.78 11.98 11.78 11.98 0.0M
2025-09-25 11.88 11.88 11.80 11.80 0.0M
2025-09-24 11.92 11.92 11.88 11.88 0.0M
2025-09-23 11.84 12.00 11.84 11.98 0.0M
2025-09-22 11.82 11.86 11.76 11.84 0.0M
2025-09-19 11.82 11.82 11.76 11.76 0.0M
2025-09-18 11.74 11.90 11.72 11.90 0.0M
2025-09-17 11.58 11.72 11.58 11.66 0.0M
2025-09-16 11.76 11.86 11.66 11.66 0.0M
2025-09-15 11.66 11.82 11.66 11.82 0.0M
2025-09-12 11.66 11.70 11.66 11.70 0.0M
2025-09-11 11.70 11.70 11.66 11.70 0.0M
2025-09-10 11.38 11.54 11.38 11.48 0.0M
2025-09-09 11.10 11.22 11.10 11.22 0.0M
2025-09-08 11.38 11.38 11.16 11.18 0.0M
2025-09-05 11.20 11.40 11.20 11.32 0.0M
2025-09-04 11.02 11.26 11.02 11.26 0.0M
2025-09-03 10.82 11.08 10.82 11.08 0.0M
2025-09-02 11.06 11.06 10.90 10.90 0.0M
2025-09-01 11.08 11.20 11.00 11.10 0.0M
2025-08-29 11.12 11.12 10.98 11.00 0.0M
2025-08-28 11.14 11.14 11.06 11.06 0.0M
2025-08-27 11.24 11.24 11.18 11.18 0.0M
2025-08-26 11.12 11.24 11.12 11.24 0.0M
2025-08-25 11.24 11.32 11.18 11.32 0.0M
2025-08-22 11.20 11.36 11.20 11.30 0.0M
2025-08-21 11.18 11.22 11.16 11.22 0.0M
2025-08-20 10.94 11.12 10.94 11.10 0.0M
2025-08-19 10.84 10.84 10.84 10.84 0.0M
2025-08-18 11.00 11.00 10.82 10.98 0.0M
2025-08-15 11.16 11.16 11.10 11.14 0.0M
2025-08-14 10.84 11.20 10.84 11.20 0.0M
2025-08-13 11.08 11.16 11.08 11.16 0.0M
2025-08-12 11.04 11.22 11.04 11.20 0.0M
2025-08-11 10.90 11.10 10.90 11.10 0.0M
2025-08-08 10.76 10.86 10.76 10.82 0.0M
2025-08-07 10.88 10.88 10.82 10.82 0.0M
2025-08-06 10.78 10.92 10.78 10.92 0.0M
2025-08-05 10.74 10.74 10.72 10.72 0.0M
2025-08-04 10.58 10.66 10.58 10.66 0.0M
2025-08-01 10.64 10.72 10.64 10.72 0.0M
2025-07-31 10.74 10.82 10.74 10.76 0.0M
2025-07-30 10.88 10.96 10.88 10.90 0.0M
2025-07-29 11.14 11.14 11.14 11.14 0.0M
2025-07-28 11.16 11.16 11.08 11.16 0.0M
2025-07-25 11.14 11.14 11.06 11.06 0.0M
2025-07-24 11.06 11.20 11.06 11.12 0.0M
2025-07-23 10.88 11.00 10.88 11.00 0.0M
2025-07-22 10.90 10.96 10.90 10.96 0.0M
2025-07-21 10.80 10.90 10.80 10.90 0.0M
2025-07-18 10.78 10.84 10.78 10.84 0.0M
2025-07-17 10.68 10.82 10.68 10.82 0.0M
2025-07-16 10.74 10.74 10.70 10.74 0.0M
2025-07-15 10.70 10.70 10.68 10.68 0.0M
2025-07-14 10.50 10.50 10.50 10.50 0.0M
2025-07-11 10.72 10.72 10.48 10.48 0.0M
2025-07-10 10.62 10.68 10.62 10.66 0.0M
2025-07-09 10.38 10.60 10.38 10.54 0.0M
2025-07-08 10.44 10.46 10.44 10.46 0.0M
2025-07-07 10.36 10.44 10.36 10.44 0.0M
2025-07-04 10.30 10.34 10.30 10.34 0.0M
2025-07-03 10.26 10.26 10.26 10.26 0.0M
2025-07-02 10.28 10.36 10.28 10.32 0.0M
2025-07-01 10.32 10.32 10.32 10.32 0.0M
2025-06-30 10.46 10.46 10.36 10.36 0.0M
2025-06-27 10.28 10.38 10.28 10.38 0.0M
2025-06-26 10.42 10.42 10.34 10.34 0.0M
2025-06-25 10.34 10.50 10.34 10.42 0.0M
2025-06-24 10.20 10.40 10.20 10.34 0.0M
2025-06-23 10.12 10.22 10.10 10.10 0.0M
2025-06-20 10.22 10.32 10.20 10.20 0.0M
2025-06-19 10.24 10.26 10.24 10.26 0.0M
2025-06-18 10.18 10.30 10.18 10.30 0.0M
2025-06-17 10.32 10.32 10.20 10.22 0.0M
2025-06-16 10.30 10.34 10.30 10.32 0.0M
2025-06-13 10.38 10.38 10.24 10.24 0.0M
2025-06-12 10.32 10.36 10.32 10.36 0.0M
2025-06-11 10.38 10.52 10.38 10.42 0.0M
2025-06-10 10.56 10.56 10.46 10.48 0.0M
2025-06-09 10.48 10.60 10.48 10.60 0.0M
2025-06-06 10.38 10.52 10.38 10.52 0.0M
2025-06-05 10.34 10.50 10.34 10.36 0.0M
2025-06-04 10.50 10.50 10.44 10.46 0.0M
2025-06-03 10.40 10.52 10.30 10.52 0.0M
2025-06-02 10.50 10.50 10.32 10.40 0.0M
2025-05-30 10.32 10.52 10.32 10.52 0.0M
2025-05-29 10.32 10.52 10.32 10.36 0.0M
2025-05-28 10.36 10.48 10.36 10.40 0.0M
2025-05-27 10.42 10.44 10.41 10.43 0.0M
2025-05-26 10.37 10.53 10.37 10.53 0.0M
2025-05-23 10.44 10.65 10.25 10.25 0.0M
2025-05-22 10.48 10.59 10.47 10.51 0.0M
2025-05-21 10.50 10.59 10.50 10.59 0.0M
2025-05-20 10.51 10.69 10.51 10.69 0.0M
2025-05-19 10.57 10.57 10.43 10.55 0.0M
2025-05-16 10.45 10.50 10.45 10.46 0.0M
2025-05-15 10.39 10.59 10.39 10.59 0.0M
2025-05-14 10.44 10.47 10.32 10.47 0.0M
2025-05-13 10.45 10.58 10.45 10.53 0.0M
2025-05-12 10.16 10.56 10.16 10.47 0.0M
2025-05-09 10.01 10.12 10.01 10.11 0.0M
2025-05-08 9.82 10.02 9.78 10.02 0.0M
2025-05-07 9.97 10.00 9.95 9.99 0.0M
2025-05-06 10.00 10.00 9.91 9.98 0.0M
2025-05-05 9.91 10.05 9.91 9.92 0.0M
2025-05-02 9.89 9.97 9.80 9.97 0.0M
2025-04-30 10.10 10.14 9.74 9.86 0.0M
2025-04-29 10.02 10.15 10.02 10.15 0.0M
2025-04-28 9.87 9.97 9.80 9.80 0.0M
2025-04-25 9.70 9.83 9.70 9.83 0.0M
2025-04-24 9.88 9.88 9.71 9.71 0.0M
2025-04-23 9.57 10.07 9.57 10.03 0.0M
2025-04-22 9.29 9.44 9.28 9.44 0.0M
2025-04-17 9.26 9.26 9.22 9.23 0.0M
2025-04-16 9.04 9.30 9.04 9.23 0.0M
2025-04-15 9.02 9.41 9.02 9.41 0.0M
2025-04-14 8.87 8.95 8.87 8.95 0.0M
2025-04-11 8.70 8.93 8.57 8.93 0.0M
2025-04-10 9.10 9.10 8.42 8.42 0.0M
2025-04-09 8.50 9.16 8.31 9.16 0.0M
2025-04-08 8.83 8.83 8.50 8.50 0.0M
2025-04-07 8.68 9.04 8.50 9.03 0.0M
2025-04-04 9.65 9.65 8.85 9.11 0.0M
2025-04-03 10.45 10.45 9.69 9.78 0.0M
2025-04-02 10.57 10.70 10.57 10.70 0.0M
2025-04-01 10.62 10.62 10.61 10.61 0.0M
2025-03-31 10.80 10.80 10.50 10.54 0.0M
2025-03-28 10.70 10.88 10.70 10.80 0.0M
2025-03-27 10.94 10.94 10.83 10.83 0.0M
2025-03-26 10.80 10.90 10.80 10.84 0.0M
2025-03-25 10.77 10.77 10.69 10.76 0.0M
2025-03-24 10.80 10.84 10.76 10.84 0.0M
2025-03-21 10.63 10.81 10.63 10.81 0.0M
2025-03-20 10.75 10.75 10.58 10.70 0.0M
2025-03-19 10.87 10.87 10.73 10.86 0.0M
2025-03-18 10.65 10.80 10.61 10.80 0.0M
2025-03-17 10.60 10.61 10.51 10.61 0.0M
2025-03-14 10.18 10.55 10.18 10.55 0.0M
2025-03-13 10.25 10.33 10.14 10.14 0.0M
2025-03-12 10.00 10.25 10.00 10.25 0.0M
2025-03-11 10.09 10.16 9.99 10.03 0.0M
2025-03-10 10.56 10.56 9.93 10.05 0.0M
2025-03-07 10.59 10.70 10.59 10.65 0.0M
2025-03-06 11.04 11.04 10.69 10.76 0.0M
2025-03-05 11.45 11.76 11.27 11.76 0.0M
2025-03-04 11.42 11.64 11.28 11.52 0.0M
2025-03-03 11.45 11.64 11.43 11.58 0.0M
2025-02-28 11.20 11.47 11.20 11.37 0.0M
2025-02-27 11.04 11.20 11.04 11.20 0.0M
2025-02-26 10.95 10.95 10.85 10.93 0.0M
2025-02-25 10.62 11.00 10.62 11.00 0.0M
2025-02-24 10.91 10.91 10.63 10.64 0.0M
2025-02-21 10.69 10.79 10.69 10.79 0.0M
2025-02-20 10.86 10.89 10.67 10.68 0.0M
2025-02-19 10.86 10.98 10.86 10.88 0.0M
2025-02-18 10.57 10.97 10.57 10.97 0.0M
2025-02-17 10.56 10.69 10.55 10.60 0.0M
2025-02-14 10.47 10.52 10.45 10.47 0.0M
2025-02-13 10.56 10.58 10.47 10.58 0.0M
2025-02-12 10.51 10.67 10.51 10.58 0.0M
2025-02-11 10.47 10.51 10.47 10.49 0.0M
2025-02-10 10.32 10.50 10.32 10.50 0.0M
2025-02-07 10.21 10.29 10.21 10.29 0.0M
2025-02-06 10.08 10.18 10.06 10.18 0.0M
2025-02-05 10.04 10.04 9.93 9.93 0.0M
2025-02-04 9.98 10.05 9.98 10.01 0.0M
2025-02-03 10.01 10.04 9.96 9.96 0.0M
2025-01-31 10.08 10.21 10.08 10.17 0.0M
2025-01-30 10.01 10.16 10.01 10.16 0.0M
2025-01-29 9.90 10.00 9.90 10.00 0.0M
2025-01-28 9.91 9.91 9.87 9.87 0.0M
2025-01-27 9.85 9.99 9.78 9.88 0.0M
2025-01-24 9.83 9.84 9.78 9.83 0.0M
2025-01-23 9.79 9.94 9.79 9.94 0.0M
2025-01-22 9.82 9.86 9.82 9.82 0.0M
2025-01-21 9.82 9.88 9.82 9.84 0.0M
2025-01-20 9.90 10.00 9.88 10.00 0.0M
2025-01-17 9.76 9.89 9.76 9.87 0.0M
2025-01-16 9.69 9.82 9.69 9.82 0.0M
2025-01-15 9.53 9.69 9.53 9.69 0.0M
2025-01-14 9.60 9.63 9.56 9.61 0.0M
2025-01-13 9.62 9.62 9.49 9.60 0.0M
2025-01-10 9.64 9.64 9.62 9.63 0.0M
2025-01-09 9.48 9.76 9.48 9.76 0.0M
2025-01-08 9.58 9.59 9.56 9.59 0.0M
2025-01-07 9.46 9.46 9.33 9.43 0.0M
2025-01-06 9.52 9.58 9.47 9.52 0.0M
2025-01-03 9.49 9.61 9.49 9.61 0.0M
2025-01-02 9.47 9.52 9.43 9.52 0.0M