HSBC UK Screened Equity UCITS ETF (HSUK)

HSUK
🏛️ Frankreich →
24.24
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
2024-12-31 21.77 21.77 21.77 21.97 0.0M
2024-12-30 21.83 21.83 21.83 21.84 0.0M
2024-12-27 21.82 21.82 21.82 21.92 0.0M
2024-12-24 21.86 21.86 21.86 21.96 0.0M
2024-12-23 21.68 21.68 21.68 21.75 0.0M
2024-12-20 21.67 21.67 21.67 21.82 0.0M
2024-12-19 21.91 21.91 21.89 21.87 0.0M
2024-12-18 22.14 22.14 22.14 22.17 0.0M
2024-12-17 22.21 22.21 22.21 22.16 0.0M
2024-12-16 22.31 22.31 22.31 22.33 0.0M
2024-12-13 22.38 22.38 22.38 22.31 0.0M
2024-12-12 22.42 22.42 22.42 22.40 0.0M
2024-12-11 22.18 22.24 22.18 22.39 0.0M
2024-12-10 22.23 22.23 22.23 22.25 0.0M
2024-12-09 22.32 22.32 22.32 22.33 0.0M
2024-12-06 22.29 22.29 22.29 22.22 0.0M
2024-12-05 22.22 22.22 22.22 22.27 0.0M
2024-12-04 22.18 22.20 22.18 22.16 0.0M
2024-12-03 22.17 22.17 22.17 22.16 0.0M
2024-12-02 22.05 22.05 22.05 22.10 0.0M
2024-11-29 22.02 22.02 21.97 22.03 0.0M
2024-11-28 21.95 22.01 21.95 22.00 0.0M
2024-11-27 21.85 21.91 21.85 21.91 0.0M
2024-11-26 21.85 21.85 21.84 21.85 0.0M
2024-11-25 21.99 21.99 21.99 21.98 0.0M
2024-11-22 21.75 21.75 21.75 21.95 0.0M
2024-11-21 21.55 21.55 21.55 21.66 0.0M
2024-11-20 21.55 21.55 21.55 21.53 0.0M
2024-11-19 21.62 21.62 21.62 21.46 0.0M
2024-11-18 21.51 21.51 21.48 21.51 0.0M
2024-11-15 21.38 21.38 21.38 21.48 0.0M
2024-11-14 21.40 21.40 21.40 21.52 0.0M
2024-11-13 21.35 21.35 21.35 21.37 0.0M
2024-11-12 21.50 21.50 21.50 21.39 0.0M
2024-11-11 21.70 21.70 21.70 21.84 0.0M
2024-11-08 21.65 21.65 21.65 21.50 0.0M
2024-11-07 21.76 21.76 21.69 21.71 0.0M
2024-11-06 21.86 21.86 21.86 21.63 0.0M
2024-11-05 21.54 21.54 21.54 21.55 0.0M
2024-11-04 21.52 21.52 21.52 21.54 0.0M
2024-11-01 21.23 21.23 21.23 21.56 0.0M
2024-10-31 21.38 21.38 21.38 21.16 0.0M
2024-10-30 21.67 21.67 21.67 21.63 0.0M
2024-10-29 22.11 22.11 21.93 21.87 0.0M
2024-10-28 22.02 22.02 22.02 22.08 0.0M
2024-10-25 22.23 22.23 22.23 22.02 0.0M
2024-10-24 22.26 22.26 22.26 22.27 0.0M
2024-10-23 22.36 22.36 22.36 22.13 0.0M
2024-10-22 22.30 22.30 22.30 22.29 0.0M
2024-10-21 22.52 22.52 22.52 22.35 0.0M
2024-10-18 22.59 22.59 22.59 22.51 0.0M
2024-10-17 22.37 22.37 22.37 22.62 0.0M
2024-10-16 22.19 22.19 22.19 22.34 0.0M
2024-10-15 22.27 22.27 22.27 22.26 0.0M
2024-10-14 22.04 22.04 22.04 22.11 0.0M
2024-10-11 21.93 22.02 21.93 22.05 0.0M
2024-10-10 22.11 22.11 22.11 21.95 0.0M
2024-10-09 21.77 21.77 21.77 21.90 0.0M
2024-10-08 21.67 21.67 21.67 21.69 0.0M
2024-10-07 21.97 21.97 21.97 21.89 0.0M
2024-10-04 21.71 21.71 21.71 21.89 0.0M
2024-10-03 21.88 21.88 21.88 21.68 0.0M
2024-10-02 22.14 22.14 22.14 22.01 0.0M
2024-10-01 22.18 22.18 22.18 22.09 0.0M
2024-09-30 22.29 22.29 22.29 22.17 0.0M
2024-09-27 22.36 22.36 22.36 22.44 0.0M
2024-09-26 22.31 22.31 22.31 22.30 0.0M
2024-09-25 22.00 22.00 22.00 22.01 0.0M
2024-09-24 22.23 22.23 22.23 22.16 0.0M
2024-09-23 21.88 21.88 21.88 22.02 0.0M
2024-09-20 22.11 22.11 22.11 21.89 0.0M
2024-09-19 22.25 22.25 22.25 22.21 0.0M
2024-09-18 22.05 22.05 22.05 21.98 0.0M
2024-09-17 22.14 22.14 22.14 22.05 0.0M
2024-09-16 21.80 21.80 21.80 21.90 0.0M
2024-09-13 21.81 21.81 21.81 21.86 0.0M
2024-09-12 21.91 21.91 21.91 21.79 0.0M
2024-09-11 21.72 21.72 21.72 21.63 0.0M
2024-09-10 21.72 21.72 21.72 21.70 0.0M
2024-09-09 21.81 21.81 21.81 21.85 0.0M
2024-09-06 21.86 21.86 21.86 21.67 0.0M
2024-09-05 21.92 21.92 21.92 21.98 0.0M
2024-09-04 21.80 21.80 21.80 21.94 0.0M
2024-09-03 22.23 22.23 22.23 21.99 0.0M
2024-09-02 22.20 22.20 22.20 22.21 0.0M
2024-08-30 22.13 22.13 22.13 22.07 0.0M
2024-08-29 22.02 22.02 22.02 22.04 0.0M
2024-08-28 22.05 22.05 22.05 21.95 0.0M
2024-08-27 21.94 21.95 21.94 21.98 0.0M
2024-08-26 21.87 21.87 21.87 21.92 0.0M
2024-08-23 21.70 21.70 21.70 21.87 0.0M
2024-08-22 21.59 21.59 21.59 21.60 0.0M
2024-08-21 21.47 21.47 21.47 21.51 0.0M
2024-08-20 21.67 21.67 21.67 21.44 0.0M
2024-08-19 21.52 21.52 21.52 21.69 0.0M
2024-08-16 21.58 21.58 21.58 21.54 0.0M
2024-08-15 21.24 21.24 21.24 21.55 0.0M
2024-08-14 21.19 21.19 21.19 21.09 0.0M
2024-08-13 21.10 21.11 21.10 21.09 0.0M
2024-08-12 21.05 21.05 21.05 20.99 0.0M
2024-08-09 20.84 20.84 20.84 20.94 0.0M
2024-08-08 20.54 20.54 20.54 20.74 0.0M
2024-08-07 20.41 20.41 20.41 20.67 0.0M
2024-08-06 20.45 20.45 20.26 20.22 0.0M
2024-08-05 20.24 20.24 20.24 20.24 0.0M
2024-08-02 21.08 21.08 20.94 20.72 0.0M
2024-08-01 21.76 21.76 21.62 21.32 0.0M
2024-07-31 21.77 21.77 21.77 21.68 0.0M
2024-07-30 21.67 21.67 21.67 21.68 0.0M
2024-07-29 21.82 21.82 21.82 21.73 0.0M
2024-07-26 21.59 21.59 21.59 21.75 0.0M
2024-07-25 21.26 21.43 21.26 21.46 0.0M
2024-07-24 21.43 21.43 21.43 21.49 0.0M
2024-07-23 21.50 21.50 21.50 21.51 0.0M
2024-07-22 21.51 21.51 21.51 21.56 0.0M
2024-07-19 21.34 21.34 21.34 21.36 0.0M
2024-07-18 21.73 21.73 21.73 21.56 0.0M
2024-07-17 21.39 21.39 21.39 21.53 0.0M
2024-07-16 21.27 21.27 21.27 21.37 0.0M
2024-07-15 21.41 21.41 21.41 21.38 0.0M
2024-07-12 21.60 21.60 21.60 21.60 0.0M
2024-07-11 21.33 21.33 21.33 21.44 0.0M
2024-07-10 21.08 21.08 21.08 21.22 0.0M
2024-07-09 21.24 21.24 21.24 20.99 0.0M
2024-07-08 21.09 21.09 21.09 21.23 0.0M
2024-07-05 21.22 21.22 21.22 21.09 0.0M
2024-07-04 21.05 21.05 21.05 21.10 0.0M
2024-07-03 20.86 20.86 20.86 20.93 0.0M
2024-07-02 20.70 20.70 20.70 20.68 0.0M
2024-07-01 20.93 20.93 20.93 20.87 0.0M
2024-06-28 21.60 21.26 21.05 21.26 0.0M
2024-06-27 20.95 20.95 20.95 20.89 0.0M
2024-06-26 21.20 21.20 21.20 21.02 0.0M
2024-06-25 21.27 21.27 21.27 21.09 0.0M
2024-06-24 21.12 21.12 21.12 21.28 0.0M
2024-06-21 21.05 21.26 21.21 21.26 0.0M
2024-06-20 21.12 21.12 21.12 21.23 0.0M
2024-06-19 21.06 21.06 21.06 21.09 0.0M
2024-06-18 21.11 21.11 21.11 21.02 0.0M
2024-06-17 21.04 21.04 21.04 20.95 0.0M
2024-06-14 21.16 21.16 21.16 20.98 0.0M
2024-06-13 21.15 21.15 21.15 21.08 0.0M
2024-06-12 21.21 21.27 21.23 21.26 0.0M
2024-06-11 21.36 21.36 21.36 21.09 0.0M
2024-06-10 21.20 21.20 21.20 21.28 0.0M
2024-06-07 21.41 21.41 21.37 21.34 0.0M
2024-06-06 21.33 21.33 21.33 21.41 0.0M
2024-06-05 21.38 21.38 21.38 21.31 0.0M
2024-06-04 21.25 21.25 21.25 21.26 0.0M
2024-06-03 21.56 21.56 21.42 21.32 0.0M
2024-05-31 21.35 21.35 21.35 21.42 0.0M
2024-05-30 21.16 21.16 21.16 21.34 0.0M
2024-05-29 21.38 21.38 21.38 21.17 0.0M
2024-05-28 21.54 21.54 21.54 21.41 0.0M
2024-05-27 21.47 21.47 21.47 21.55 0.0M
2024-05-24 21.36 21.36 21.36 21.50 0.0M
2024-05-23 21.35 21.64 21.60 21.60 0.0M
2024-05-22 21.60 21.60 21.60 21.62 0.0M
2024-05-21 21.64 21.64 21.64 21.68 0.0M
2024-05-20 21.77 21.77 21.77 21.75 0.0M
2024-05-17 21.77 21.77 21.77 21.72 0.0M
2024-05-16 21.72 21.72 21.72 21.70 0.0M
2024-05-15 21.69 21.69 21.69 21.66 0.0M
2024-05-14 21.50 21.50 21.50 21.65 0.0M
2024-05-13 21.54 21.54 21.54 21.47 0.0M
2024-05-10 21.51 21.51 21.51 21.51 0.0M
2024-05-07 21.77 21.05 20.36 20.36 0.0M
2024-05-06 20.91 20.91 20.91 20.96 0.0M
2024-05-03 20.88 20.88 20.88 20.83 0.0M
2024-05-02 20.78 20.78 20.78 20.77 0.0M
2024-04-30 20.83 20.83 20.83 20.75 0.0M
2024-04-29 20.80 20.80 20.80 20.83 0.0M
2024-04-26 21.51 20.57 20.36 20.36 0.0M
2024-04-25 20.47 20.47 20.47 20.48 0.0M
2024-04-24 20.36 20.36 20.36 20.27 0.0M
2024-04-23 20.32 20.32 20.25 20.31 0.0M
2024-04-22 20.13 20.13 20.13 20.16 0.0M
2024-04-19 19.76 19.76 19.76 19.89 0.0M
2024-04-18 19.87 19.87 19.84 19.89 0.0M
2024-04-17 19.80 19.80 19.80 19.83 0.0M
2024-04-16 19.89 19.89 19.89 19.73 0.0M
2024-04-15 20.17 20.17 20.17 20.14 0.0M
2024-04-12 20.29 20.29 20.29 20.17 0.0M
2024-04-11 20.18 20.18 20.18 20.08 0.0M
2024-04-10 20.27 20.27 20.27 20.13 0.0M
2024-04-09 20.08 20.08 20.08 20.09 0.0M
2024-04-08 20.11 20.11 20.11 20.16 0.0M
2024-04-05 20.07 20.07 20.07 20.09 0.0M
2024-04-04 20.33 20.33 20.33 20.35 0.0M
2024-04-03 20.18 20.18 20.18 20.21 0.0M
2024-04-02 20.39 20.39 20.39 20.20 0.0M
2024-03-28 19.87 20.39 19.69 19.69 0.0M
2024-03-27 20.20 20.20 20.20 20.28 0.0M
2024-03-26 20.03 20.03 20.03 20.16 0.0M
2024-03-25 20.11 20.11 20.11 20.10 0.0M
2024-03-22 20.02 20.02 20.02 20.15 0.0M
2024-03-21 19.92 19.92 19.92 20.03 0.0M
2024-03-20 19.70 19.70 19.70 19.75 0.0M
2024-03-19 20.39 19.69 19.69 19.69 0.0M
2024-03-18 19.85 19.85 19.85 19.83 0.0M
2024-03-15 20.06 20.06 20.06 19.86 0.0M
2024-03-14 20.16 20.16 20.16 20.05 0.0M
2024-03-13 20.12 20.12 20.12 20.11 0.0M
2024-03-12 20.10 20.10 20.10 20.14 0.0M
2024-03-11 19.89 19.89 19.89 19.95 0.0M
2024-03-08 20.06 19.85 19.71 19.71 0.0M
2024-03-07 19.81 19.81 19.81 19.91 0.0M
2024-03-06 19.71 19.78 19.71 19.71 0.0M
2024-03-05 19.60 19.60 19.60 19.75 0.0M
2024-03-04 19.62 19.62 19.62 19.65 0.0M
2024-03-01 19.62 19.62 19.62 19.70 0.0M
2024-02-29 19.53 19.53 19.53 19.52 0.0M
2024-02-28 19.60 19.60 19.60 19.46 0.0M
2024-02-27 19.69 19.69 19.69 19.75 0.0M
2024-02-26 19.68 19.68 19.68 19.67 0.0M
2024-02-23 19.64 19.64 19.64 19.69 0.0M
2024-02-22 19.50 19.50 19.50 19.60 0.0M
2024-02-21 19.48 19.48 19.48 19.42 0.0M
2024-02-20 19.42 19.42 19.42 19.50 0.0M
2024-02-19 19.32 19.32 19.32 19.29 0.0M
2024-02-16 19.07 19.07 19.07 19.25 0.0M
2024-02-15 18.94 18.94 18.94 18.99 0.0M
2024-02-14 18.83 18.83 18.83 18.82 0.0M
2024-02-13 19.62 18.74 18.74 18.74 0.0M
2024-02-12 18.82 18.82 18.82 18.79 0.0M
2024-02-09 18.91 18.91 18.91 18.78 0.0M
2024-02-08 19.08 19.08 19.08 18.91 0.0M
2024-02-07 19.28 19.28 19.16 19.08 0.0M
2024-02-06 19.20 19.20 19.20 19.21 0.0M
2024-02-05 19.16 19.16 19.16 19.07 0.0M
2024-02-02 19.23 19.23 19.23 19.15 0.0M
2024-02-01 19.07 19.11 19.07 19.03 0.0M
2024-01-31 19.14 19.14 19.14 19.16 0.0M
2024-01-30 19.16 19.16 19.16 19.09 0.0M
2024-01-29 19.11 19.11 19.11 19.10 0.0M
2024-01-26 18.95 18.95 18.95 19.12 0.0M
2024-01-25 18.73 18.73 18.73 18.74 0.0M
2024-01-24 19.07 18.83 18.70 18.70 0.0M
2024-01-23 18.81 18.81 18.81 18.73 0.0M
2024-01-22 18.69 18.69 18.69 18.71 0.0M
2024-01-19 18.73 18.70 18.65 18.70 0.0M
2024-01-18 18.52 18.52 18.52 18.56 0.0M
2024-01-17 18.56 18.56 18.56 18.55 0.0M
2024-01-16 18.73 18.73 18.70 18.75 0.0M
2024-01-15 18.98 18.98 18.98 18.88 0.0M
2024-01-12 18.92 18.92 18.92 18.98 0.0M
2024-01-11 19.21 19.21 19.21 18.86 0.0M
2024-01-10 19.15 19.15 19.15 19.11 0.0M
2024-01-09 19.22 19.22 19.22 19.22 0.0M
2024-01-08 19.13 19.13 19.13 19.16 0.0M
2024-01-05 19.06 19.06 19.06 19.12 0.0M
2024-01-04 19.10 19.10 19.10 19.16 0.0M
2024-01-03 19.09 19.09 19.09 19.01 0.0M
2024-01-02 18.92 18.99 18.99 18.99 0.0M