HSBC

HSBA
🏛️ Deutschland →
11.96
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:10 11.88 11.88 11.88 11.88 0.1K
08:40 11.98 11.98 11.98 11.98 0.0K
08:50 11.90 11.90 11.90 11.90 0.7K
08:55 11.90 11.90 11.84 11.84 1.7K
09:05 11.80 11.80 11.80 11.80 0.1K
09:30 11.76 11.76 11.76 11.76 0.1K
09:45 11.82 11.82 11.82 11.82 0.1K
09:50 11.82 11.82 11.82 11.82 0.1K
10:25 11.84 11.84 11.84 11.84 0.0K
10:30 11.84 11.84 11.84 11.84 0.0K
10:50 11.78 11.78 11.78 11.78 0.0K
11:00 11.80 11.80 11.80 11.80 0.2K
11:10 11.80 11.80 11.80 11.80 0.1K
11:15 11.80 11.80 11.80 11.80 0.3K
11:20 11.78 11.78 11.78 11.78 0.0K
11:25 11.80 11.80 11.80 11.80 0.7K
11:30 11.80 11.80 11.78 11.78 2.1K
11:35 11.78 11.80 11.78 11.80 2.3K
11:45 11.78 11.80 11.78 11.80 7.8K
12:20 11.74 11.76 11.74 11.76 0.3K
12:25 11.76 11.76 11.76 11.76 0.1K
12:30 11.76 11.76 11.74 11.74 1.2K
12:35 11.74 11.76 11.74 11.76 6.0K
12:45 11.76 11.76 11.76 11.76 0.0K
13:00 11.78 11.78 11.78 11.78 0.7K
13:35 11.76 11.76 11.76 11.76 0.1K
13:45 11.74 11.74 11.74 11.74 0.3K
14:05 11.76 11.76 11.76 11.76 0.1K
14:10 11.76 11.76 11.76 11.76 0.0K
14:35 11.74 11.74 11.74 11.74 0.0K
15:25 11.74 11.76 11.74 11.74 0.9K
15:35 11.74 11.78 11.74 11.78 0.3K
15:40 11.78 11.78 11.78 11.78 0.2K
16:00 11.82 11.82 11.80 11.80 0.0K
16:15 11.80 11.80 11.80 11.80 0.0K
16:20 11.80 11.80 11.78 11.78 4.8K
16:45 11.80 11.82 11.80 11.82 0.5K
17:10 11.78 11.78 11.78 11.78 0.3K
17:45 11.82 11.82 11.82 11.82 0.1K
17:50 11.72 11.72 11.72 11.72 1.2K
18:40 11.72 11.72 11.72 11.72 0.1K
18:50 11.82 11.82 11.82 11.82 0.0K
19:30 11.82 11.82 11.82 11.82 0.1K
20:05 11.70 11.70 11.70 11.70 0.0K
20:15 11.82 11.82 11.82 11.82 0.0K
20:30 11.74 11.74 11.74 11.74 0.3K
21:10 11.74 11.74 11.74 11.74 0.3K
21:30 11.84 11.84 11.84 11.84 0.4K
22:00 11.84 11.84 11.84 11.84 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 12.00 12.08 11.90 11.96 0.0M
2025-09-26 11.80 12.08 11.80 11.98 0.0M
2025-09-25 11.88 11.98 11.70 11.84 0.0M
2025-09-24 11.92 11.98 11.74 11.96 0.0M
2025-09-23 11.92 12.08 11.88 12.00 0.0M
2025-09-22 11.92 11.94 11.78 11.86 0.0M
2025-09-19 11.88 11.90 11.70 11.82 0.0M
2025-09-18 11.72 11.98 11.72 11.82 0.1M
2025-09-17 11.58 11.80 11.56 11.76 0.0M
2025-09-16 11.76 11.84 11.60 11.70 0.0M
2025-09-15 11.70 11.84 11.68 11.82 0.0M
2025-09-12 11.64 11.78 11.60 11.70 0.0M
2025-09-11 11.70 11.82 11.62 11.66 0.0M
2025-09-10 11.44 11.70 11.38 11.68 0.0M
2025-09-09 11.14 11.40 11.14 11.40 0.0M
2025-09-08 11.24 11.36 11.12 11.16 0.0M
2025-09-05 11.24 11.42 11.14 11.32 0.1M
2025-09-04 11.02 11.24 11.02 11.24 0.0M
2025-09-03 10.86 11.18 10.86 11.04 0.0M
2025-09-02 11.12 11.12 10.80 10.90 0.0M
2025-09-01 11.06 11.18 10.98 11.18 0.0M
2025-08-29 11.14 11.18 10.94 11.06 0.0M
2025-08-28 11.04 11.18 11.04 11.16 0.0M
2025-08-27 11.26 11.30 11.06 11.12 0.0M
2025-08-26 11.18 11.30 11.04 11.30 0.0M
2025-08-25 11.26 11.34 11.18 11.32 0.1M
2025-08-22 11.34 11.34 11.18 11.26 0.0M
2025-08-21 11.18 11.30 11.12 11.30 0.0M
2025-08-20 10.92 11.30 10.92 11.12 0.0M
2025-08-19 10.92 11.06 10.84 11.02 0.0M
2025-08-18 11.06 11.06 10.76 10.98 0.0M
2025-08-15 11.34 11.40 10.90 11.06 0.0M
2025-08-14 11.02 11.20 10.94 11.16 0.0M
2025-08-13 11.16 11.20 11.02 11.02 0.0M
2025-08-12 11.04 11.18 11.04 11.18 0.0M
2025-08-11 10.98 11.12 10.90 11.00 0.0M
2025-08-08 10.82 10.98 10.76 10.86 0.0M
2025-08-07 10.92 10.98 10.76 10.76 0.0M
2025-08-06 10.80 10.98 10.70 10.98 0.0M
2025-08-05 10.78 10.84 10.64 10.76 0.0M
2025-08-04 10.60 10.74 10.58 10.74 0.0M
2025-08-01 10.64 10.78 10.48 10.62 0.0M
2025-07-31 10.76 10.82 10.62 10.68 0.0M
2025-07-30 10.88 11.02 10.52 10.72 0.0M
2025-07-29 11.14 11.34 11.04 11.04 0.0M
2025-07-28 11.16 11.20 11.04 11.18 0.0M
2025-07-25 11.24 11.26 11.00 11.04 0.0M
2025-07-24 11.14 11.24 11.04 11.24 0.0M
2025-07-23 10.92 11.12 10.88 11.02 0.0M
2025-07-22 10.90 10.98 10.88 10.98 0.0M
2025-07-21 10.80 10.98 10.72 10.86 0.0M
2025-07-18 10.84 10.86 10.74 10.74 0.0M
2025-07-17 10.72 10.94 10.70 10.76 0.0M
2025-07-16 10.68 10.82 10.62 10.66 0.0M
2025-07-15 10.76 10.78 10.64 10.68 0.0M
2025-07-14 10.56 10.82 10.40 10.68 0.0M
2025-07-11 10.68 10.68 10.48 10.58 0.0M
2025-07-10 10.62 10.78 10.60 10.62 0.0M
2025-07-09 10.46 10.64 10.38 10.64 0.0M
2025-07-08 10.56 10.56 10.40 10.44 0.0M
2025-07-07 10.40 10.48 10.34 10.38 0.0M
2025-07-04 10.30 10.36 10.26 10.36 0.0M
2025-07-03 10.32 10.36 10.26 10.36 0.0M
2025-07-02 10.36 10.46 10.22 10.30 0.0M
2025-07-01 10.36 10.40 10.16 10.28 0.0M
2025-06-30 10.44 10.50 10.32 10.32 0.0M
2025-06-27 10.34 10.48 10.22 10.40 0.0M
2025-06-26 10.50 10.50 10.30 10.30 0.0M
2025-06-25 10.42 10.54 10.30 10.40 0.0M
2025-06-24 10.26 10.48 10.26 10.48 0.0M
2025-06-23 10.12 10.24 9.99 10.18 0.0M
2025-06-20 10.28 10.34 10.14 10.14 0.0M
2025-06-19 10.24 10.30 10.16 10.30 0.0M
2025-06-18 10.22 10.44 10.18 10.34 0.0M
2025-06-17 10.34 10.40 10.16 10.22 0.0M
2025-06-16 10.30 10.40 10.28 10.38 0.0M
2025-06-13 10.40 10.42 10.14 10.32 0.0M
2025-06-12 10.38 10.42 10.22 10.34 0.0M
2025-06-11 10.50 10.50 10.30 10.40 0.0M
2025-06-10 10.60 10.62 10.36 10.46 0.0M
2025-06-09 10.52 10.62 10.48 10.52 0.0M
2025-06-06 10.44 10.54 10.42 10.48 0.0M
2025-06-05 10.34 10.52 10.32 10.36 0.0M
2025-06-04 10.48 10.52 10.34 10.36 0.0M
2025-06-03 10.48 10.50 10.30 10.50 0.0M
2025-06-02 10.50 10.50 10.36 10.50 0.0M
2025-05-30 10.42 10.52 10.32 10.48 0.0M
2025-05-29 10.38 10.56 10.32 10.40 0.0M
2025-05-28 10.44 10.48 10.34 10.34 0.0M
2025-05-27 10.40 10.53 10.36 10.51 0.0M
2025-05-26 10.36 10.52 10.35 10.40 0.0M
2025-05-23 10.45 10.58 10.18 10.38 0.0M
2025-05-22 10.48 10.60 10.44 10.52 0.0M
2025-05-21 10.57 10.63 10.46 10.56 0.0M
2025-05-20 10.58 10.69 10.52 10.67 0.0M
2025-05-19 10.52 10.60 10.42 10.58 0.0M
2025-05-16 10.54 10.64 10.44 10.64 0.0M
2025-05-15 10.38 10.64 10.28 10.48 0.0M
2025-05-14 10.52 10.52 10.23 10.46 0.0M
2025-05-13 10.44 10.56 10.39 10.48 0.0M
2025-05-12 10.29 10.59 10.20 10.58 0.1M
2025-05-09 10.12 10.20 10.00 10.18 0.0M
2025-05-08 9.82 10.12 9.79 10.12 0.0M
2025-05-07 10.02 10.06 9.92 9.98 0.0M
2025-05-06 10.00 10.04 9.90 10.02 0.0M
2025-05-05 10.02 10.14 9.90 10.08 0.0M
2025-05-02 9.95 10.00 9.76 9.90 0.1M
2025-04-30 10.17 10.17 9.69 9.90 0.1M
2025-04-29 10.09 10.35 9.99 10.15 0.1M
2025-04-28 9.98 9.98 9.78 9.91 0.0M
2025-04-25 9.80 10.05 9.71 10.05 0.1M
2025-04-24 9.94 9.99 9.64 9.80 0.1M
2025-04-23 9.63 10.12 9.60 10.00 0.1M
2025-04-22 9.42 9.55 9.26 9.49 0.1M
2025-04-17 9.28 9.44 9.10 9.35 0.0M
2025-04-16 9.18 9.30 9.00 9.21 0.0M
2025-04-15 9.08 9.44 9.00 9.35 0.1M
2025-04-14 8.75 9.10 8.75 9.04 0.1M
2025-04-11 8.74 8.95 8.50 8.95 0.1M
2025-04-10 9.36 9.36 8.41 8.66 0.1M
2025-04-09 8.46 9.40 8.22 9.18 0.1M
2025-04-08 8.68 8.91 8.38 8.38 0.2M
2025-04-07 8.90 9.08 8.46 8.85 0.2M
2025-04-04 9.65 9.72 8.83 9.30 0.2M
2025-04-03 10.56 10.56 9.67 9.87 0.1M
2025-04-02 10.69 10.71 10.56 10.70 0.0M
2025-04-01 10.72 10.72 10.50 10.60 0.1M
2025-03-31 10.75 10.83 10.45 10.72 0.1M
2025-03-28 10.91 10.91 10.63 10.70 0.1M
2025-03-27 10.95 10.95 10.70 10.70 0.0M
2025-03-26 10.84 10.98 10.78 10.92 0.1M
2025-03-25 10.78 10.90 10.63 10.90 0.0M
2025-03-24 10.84 10.89 10.69 10.89 0.1M
2025-03-21 10.66 10.88 10.59 10.88 0.2M
2025-03-20 10.88 10.88 10.57 10.79 0.1M
2025-03-19 10.87 11.00 10.67 10.86 0.2M
2025-03-18 10.70 11.10 10.61 11.00 0.1M
2025-03-17 10.60 10.70 10.49 10.70 0.1M
2025-03-14 10.30 10.74 10.29 10.74 0.0M
2025-03-13 10.38 10.38 10.17 10.29 0.0M
2025-03-12 10.00 10.38 10.00 10.35 0.0M
2025-03-11 10.20 10.27 10.00 10.02 0.1M
2025-03-10 10.73 10.73 9.96 10.22 0.1M
2025-03-07 10.80 10.80 10.50 10.69 0.0M
2025-03-06 11.50 11.50 10.60 10.90 0.1M
2025-03-05 11.48 12.00 11.20 12.00 0.0M
2025-03-04 11.52 11.74 11.20 11.48 0.1M
2025-03-03 11.60 11.69 11.38 11.45 0.1M
2025-02-28 11.26 11.50 11.12 11.50 0.0M
2025-02-27 11.11 11.25 11.10 11.25 0.1M
2025-02-26 11.00 11.11 10.87 11.11 0.0M
2025-02-25 10.77 11.00 10.77 11.00 0.0M
2025-02-24 10.91 10.92 10.58 10.77 0.1M
2025-02-21 10.71 10.90 10.65 10.84 0.0M
2025-02-20 10.87 10.92 10.66 10.66 0.0M
2025-02-19 11.00 11.00 10.73 10.85 0.1M
2025-02-18 10.63 10.98 10.57 10.85 0.0M
2025-02-17 10.60 10.75 10.50 10.60 0.0M
2025-02-14 10.55 10.60 10.42 10.50 0.0M
2025-02-13 10.70 10.70 10.40 10.49 0.0M
2025-02-12 10.55 10.69 10.49 10.67 0.0M
2025-02-11 10.51 10.69 10.45 10.56 0.0M
2025-02-10 10.33 10.54 10.29 10.47 0.0M
2025-02-07 10.19 10.36 10.11 10.34 0.0M
2025-02-06 10.10 10.21 10.04 10.12 0.0M
2025-02-05 10.22 10.22 9.91 10.08 0.0M
2025-02-04 10.02 10.15 9.92 10.15 0.0M
2025-02-03 10.04 10.14 9.88 10.04 0.1M
2025-01-31 10.13 10.23 10.07 10.07 0.0M
2025-01-30 10.08 10.20 9.98 10.17 0.0M
2025-01-29 10.00 10.10 9.85 10.08 0.3M
2025-01-28 9.97 10.00 9.80 10.00 0.0M
2025-01-27 9.82 9.99 9.70 9.97 0.0M
2025-01-24 9.90 9.90 9.72 9.81 0.0M
2025-01-23 9.79 9.91 9.78 9.80 0.0M
2025-01-22 9.92 9.92 9.76 9.83 0.0M
2025-01-21 9.96 9.98 9.83 9.85 0.1M
2025-01-20 9.90 10.00 9.82 9.98 0.0M
2025-01-17 9.91 9.92 9.79 9.88 0.0M
2025-01-16 9.80 9.84 9.71 9.83 0.0M
2025-01-15 9.56 9.80 9.56 9.79 0.0M
2025-01-14 9.68 9.71 9.50 9.61 0.0M
2025-01-13 9.80 9.80 9.47 9.70 0.0M
2025-01-10 9.80 9.80 9.58 9.80 0.0M
2025-01-09 9.52 9.80 9.52 9.80 0.0M
2025-01-08 9.57 9.62 9.49 9.50 0.0M
2025-01-07 9.46 9.56 9.33 9.47 0.1M
2025-01-06 9.58 9.62 9.36 9.54 0.1M
2025-01-03 9.59 9.61 9.48 9.61 0.0M
2025-01-02 9.45 9.80 9.35 9.65 0.0M