HSBC HLDG - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r20.ycpi.dee.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 20:40:19 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-01624.10641.79608.80639.5033121200639.50
2014-Sep-01650.50664.80623.00626.1025461700616.18
2014-Aug-01634.70656.50616.10652.0025646600641.67
2014-Jul-01594.00643.50585.00636.4020060900620.36
2014-Jun-02630.60642.86591.90592.9022864900577.96
2014-Mai-01605.10737.00587.40629.2024048600613.35
2014-Apr-01609.00628.40589.88604.1026426900583.36
2014-Mär-03622.00635.40589.88607.5031212500586.64
2014-Feb-03627.50672.65617.00629.7035398000596.94
2014-Jan-01662.40688.00618.40627.0026264600594.38
2013-Dez-02683.50684.30639.70662.4020301400627.94
2013-Nov-01687.00712.98680.80681.9020307800646.43
2013-Okt-01671.001077.62662.46682.1021008100646.62
2013-Sep-02687.00714.80666.40669.4020400100628.95
2013-Aug-01750.20763.26673.30676.0020618400635.15
2013-Jul-01689.00752.60673.50747.8017815800696.42
2013-Jun-03727.80734.00651.10682.0027715400635.14
2013-Mai-01701.70772.50701.20725.9022544900676.03
2013-Apr-01702.50712.20661.40703.5019763500649.53
2013-Mär-01727.80741.20693.04702.5026326600648.61
2013-Feb-01713.00739.90699.00731.4020740300666.78
2013-Jan-01646.90727.90646.90716.7019602200653.38
2012-Dez-03632.30659.92630.67646.9017527800589.74
2012-Nov-01612.00640.90593.20637.7022261400581.36
2012-Okt-01574.40620.31574.00608.8019752600555.01
2012-Sep-03546.30589.30538.00573.3024670100513.17
2012-Aug-01538.80571.91536.70547.1019153400489.72
2012-Jul-02559.00574.03508.60533.9023447600473.24
2012-Jun-01511.10573.30501.90561.1029162200497.35
2012-Mai-01554.10574.00501.20509.5023570500451.61
2012-Apr-02553.70565.17535.10555.1022268500486.83
2012-Mär-01560.20582.90545.40554.8024082900486.57
2012-Feb-01532.70587.20530.70555.3025087200479.61
2012-Jan-02491.05549.90479.17529.7023452800457.50
2011-Dez-01497.05522.00474.00491.0520097000424.12
2011-Nov-01538.00549.20456.48494.5032436300427.10
2011-Okt-03485.15575.30466.45544.9026686000464.85
2011-Sep-01540.00542.80484.00496.9030133200423.90
2011-Aug-01606.20633.00495.00536.6035250800457.77
2011-Jul-01619.90631.20588.70594.5022085000501.83
2011-Jun-01636.00637.60597.60618.4026768900522.01
2011-Mai-03658.80667.72621.90634.8029803100535.85
2011-Apr-01645.30674.30619.31655.4024848400545.44
2011-Mär-01675.00675.53565.20641.0035793900533.46
2011-Feb-01683.30739.63667.50678.0035513900553.77
2011-Jan-04665.80719.10663.10680.6028555400555.90
2010-Dez-01655.00676.30650.60651.1019691600531.80
2010-Nov-01653.10714.50642.10648.3031632600529.51
2010-Okt-01651.90677.60646.80649.1024889700523.79
2010-Sep-01642.40683.40636.40645.0028729600520.48
2010-Aug-02656.30684.00623.60643.7026754500519.43
2010-Jul-01608.00677.80595.20646.0029758900517.34
2010-Jun-01622.20662.80612.40615.2033484600492.68
2010-Mai-03668.00684.20610.80627.8045916600502.77
2010-Apr-01670.60713.50655.20668.0035640000530.59
2010-Mär-01735.00736.60664.80668.0045659000530.59
2010-Feb-01675.00728.50638.30719.6041767900566.16
2010-Jan-01708.80747.20653.30677.3034367000532.88
2009-Dez-01715.20734.90677.60708.8025690700557.66
2009-Nov-02677.10766.80660.40707.0041169700556.24
2009-Okt-01717.20726.90669.90673.7038958800526.49
2009-Sep-01661.901098.40637.00716.0036002200559.54
2009-Aug-03597.001059.33559.80672.1033169800525.24
2009-Jul-01500.75614.85487.00605.7547784900469.88
2009-Jun-01561.50569.50498.25502.5053328000389.79
2009-Mai-01477.00584.50262.00556.5049619600431.68
2009-Apr-01390.25691.00385.75480.5070050700369.10
2009-Mär-02399.99837.00251.44395.00126866600303.42
2009-Feb-02462.73737.67403.04428.0943983800322.37
2009-Jan-01576.89596.93400.86473.4160019300356.49
2008-Dez-01625.26664.69517.85576.8938186900434.42
2008-Nov-03643.99688.43523.17623.0853131800469.20
2008-Okt-01791.27810.44538.33664.0363093900490.58
2008-Sep-01749.22817.41684.30785.1672685400580.06
2008-Aug-01723.29761.20699.55754.2348285800557.21
2008-Jul-01671.44740.50607.39731.1470178100532.30
2008-Jun-02745.73756.62521.12676.0249528800492.17
2008-Mai-01764.25782.28735.28742.9040686600540.86
2008-Apr-01719.81773.84376.16766.4349077700550.36
2008-Mär-03668.39741.27254.79723.2968374300519.39
2008-Feb-01662.29705.43618.72667.5253730500463.83
2008-Jan-01733.75741.16589.09654.8967793600455.05
2007-Dez-03718.93852.56699.76733.7541773500509.85
2007-Nov-01823.94884.56657.48723.2967782000502.58
2007-Okt-01783.42883.36763.71828.7469283900567.99
2007-Sep-03778.63809.99755.97788.2260798300540.22
2007-Aug-01783.421141.58729.29781.6868418900535.74
2007-Jul-02795.19837.78747.22796.4971027300539.14
2007-Jun-01813.05825.25784.29797.3662435800539.73
2007-Mai-01806.08838.32747.22813.9252553600550.94
2007-Apr-02772.53825.47767.36808.6964037900540.91
2007-Mär-01776.451507.59753.66775.1481225300518.47
2007-Feb-01813.05826.54772.09776.4559415900505.56
2007-Jan-01811.31831.18792.14806.0852244000524.85
2006-Dez-01819.59843.55792.57811.3153667500528.25
2006-Nov-01871.44896.27814.65817.4157820900532.23
2006-Okt-02850.09889.76784.29866.2140501500558.15
2006-Sep-01833.97855.66571.23849.2236707900547.20
2006-Aug-01845.29858.38607.39830.4828266100535.13
2006-Jul-03831.35859.24797.80846.1637027900539.35
2006-Jun-01810.00838.32518.94829.1743654600528.51
2006-Mai-01825.69871.44791.36810.0054823700516.30
2006-Apr-03851.39855.85819.59825.6937025100520.35
2006-Mär-01852.27873.18607.07840.9449724300529.96
2006-Feb-01811.74866.21809.57848.7838405700522.84
2006-Jan-02813.05862.91802.59813.9248561200501.37
2005-Dez-01810.87827.86279.30813.0525538100500.83
2005-Nov-01774.27848.16342.48806.9538826300497.07
2005-Okt-03802.59814.79683.30774.2731755200471.69
2005-Sep-01779.94865.13765.99799.1138478300486.82
2005-Aug-01806.95816.45771.22778.1929507800474.08
2005-Jul-01778.19820.85414.05804.3442694600484.43
2005-Jun-01758.59782.99510.27775.5836140100467.11
2005-Mai-02728.09762.59436.29756.4128827300455.56
2005-Apr-01729.39749.87715.89728.0933300500433.40
2005-Mär-01756.41784.29722.86729.3937359500434.18
2005-Feb-01762.51863.59743.90756.4141729900440.47
2005-Jan-03765.99784.42597.81765.5632499000445.80
2004-Dez-01775.58784.29377.99765.9932077200446.05
2004-Nov-01768.17830.91566.43776.4547153400452.14
2004-Okt-01767.30792.18725.91766.4334909100441.84
2004-Sep-01759.02778.63753.58764.2543667000440.58
2004-Aug-02702.811311.51701.94752.0540892700433.55
2004-Jul-01716.32853.71659.90703.6833349900401.31
2004-Jun-01709.78787.34618.28714.5836579900407.52
2004-Mai-03704.121430.19685.04704.9940312000402.05
2004-Apr-01706.30757.71702.94704.1237074200397.07
2004-Mär-01758.15811.92361.86704.9953138400397.56
2004-Feb-02737.241312.38625.69762.9441227000421.19
2004-Jan-01765.12780.81737.24737.2434441000407.00
2003-Dez-01775.58782.76750.17765.1224585200422.39
2003-Nov-03783.861317.16744.64767.7441735700423.83
2003-Okt-01694.10780.81691.48771.2229961000421.54
2003-Sep-01714.14728.52616.54691.4815883200377.96
2003-Aug-01674.06718.19656.19708.4818139500387.25
2003-Jul-01623.51675.36606.52671.0128461400358.14
2003-Jun-02637.89654.40620.46623.9511154900333.03
2003-Mai-01589.09642.66575.19628.3112772400335.35
2003-Apr-01567.30614.15244.87597.3717582600318.84
2003-Mär-03600.42915.76541.73571.2337682900304.89
2003-Feb-03566.43602.60329.84596.0626687800306.06
2003-Jan-01598.24624.39543.78549.8828308200282.34
2002-Dez-02664.91674.93589.09598.246646800307.18
2002-Nov-01613.49670.14579.51664.471843100341.18
2002-Okt-01567.30636.15556.41620.463764200318.59
2002-Sep-02630.48649.66554.23561.2118039500288.16
2002-Aug-01633.97694.97599.55640.94000329.10
2002-Jul-01660.55671.01386.99640.511742000321.55
2002-Jun-03740.72740.72563.41657.50000330.08
2002-Mai-01704.12762.07699.76740.72000371.86
2002-Apr-01707.61715.89677.54705.86960400354.36
2002-Mär-01677.98741.59667.09707.61000355.23
2002-Feb-01688.43702.81659.24673.18000327.36
2002-Jan-01702.38740.29670.14691.053709200336.05
2001-Dez-03725.91782.55681.46702.381942600341.56
2001-Nov-01661.86751.18646.23736.3610903200358.08
2001-Okt-01607.83700.64599.55656.634001300319.31
2001-Sep-03697.15717.19501.08624.824836400303.84
2001-Aug-01712.84751.18684.51698.893756400339.86
2001-Jul-02742.46743.34671.01708.043356700337.27
2001-Jun-01763.38803.90713.27734.193750400349.72
2001-Mai-01786.04799.54731.57765.123132100364.46
2001-Apr-02729.39806.08698.89802.592087200382.31
2001-Mär-01787.78804.34677.11735.496117100350.35
2001-Feb-01909.78937.45788.65802.595642400371.99
2001-Jan-01858.36953.35827.86927.214229300429.75
2000-Dez-01827.86909.78817.41858.365695500397.84
2000-Nov-01870.57915.01806.95809.572569600375.22
2000-Okt-02836.58884.51776.45855.758022500396.63
2000-Sep-01881.46900.19809.57838.326122500388.55
2000-Aug-01778.19866.21778.19863.598929100400.27
2000-Jul-03656.19789.52652.27787.343527600359.76
2000-Jun-01650.96694.53639.20658.3711458200300.82
2000-Mai-01619.59643.12612.18643.127998000293.86
2000-Apr-03610.01625.69604.34619.59000283.11
2000-Mär-01627.00673.18599.98645.73773800295.05
2000-Feb-01625.69656.19593.88642.68000286.66
2000-Jan-03752.05752.05603.03630.48000281.22
1999-Dez-01713.27754.23713.27752.05273000335.44
1999-Nov-01645.73740.29637.02705.43000314.65
1999-Okt-01604.78653.14550.75653.14000291.33
1999-Sep-01667.96671.88601.73606.52000270.53
1999-Aug-02666.65694.53600.42670.57000299.10
1999-Jul-012024.542111.83619.16643.56000282.81
1999-Jun-011825.172091.291825.171922.72000281.64
1999-Mai-032037.412037.411743.881816.94000266.15
1999-Apr-011749.872027.111749.872027.11000296.93
1999-Mär-011553.921709.651528.251709.65000250.43
1999-Feb-011399.041557.341333.161557.34000223.31
1999-Jan-011419.281511.141354.551417.01000203.19
1998-Dez-011314.331424.711304.921419.28000203.52
1998-Nov-021229.621458.081206.511403.32000201.23
1998-Okt-01919.861219.35840.281197.95000171.78
1998-Sep-011016.551081.58887.34942.96000135.22
1998-Aug-031274.971274.971060.191067.51000153.07
1998-Jul-011351.121431.561290.371303.20000183.22
1998-Jun-011319.461374.231197.951301.49000182.98
1998-Mai-011624.091624.091310.051369.09000192.48
1998-Apr-011636.061732.761516.271614.67000227.00
1998-Mär-021612.961716.501547.071666.87000234.34
1998-Feb-021428.991596.701370.801596.70000220.23
1998-Jan-011308.891373.371168.861369.09000188.84
1997-Dez-011345.991469.211259.221334.86000184.12
1997-Nov-031328.021340.861182.551291.22000178.10
1997-Okt-011918.011921.861264.701270.69000175.27
1997-Sep-011634.351882.931634.351882.93000259.71
1997-Aug-011876.942008.281642.911642.91000226.61
1997-Jul-011655.321887.211655.321887.212626700257.50
1997-Jun-021602.261649.331564.611581.731321800215.82
1997-Mai-011369.891622.371369.891622.3723253200221.36
1997-Apr-011210.861353.771196.041353.7724039900184.71
1997-Mär-031311.951357.261225.671252.2527464900170.86
1997-Feb-031267.501337.211267.501337.2137215600178.90
1997-Jan-011108.461267.501089.291267.502800500169.57
1996-Dez-021099.551132.491048.331117.523543900149.51
1996-Nov-011100.411123.081049.501098.70000146.99
1996-Okt-011052.061120.091052.061103.83000147.67
1996-Sep-02953.661049.07943.391049.07000140.35
1996-Aug-01933.551004.57933.55961.36000128.61
1996-Jul-01866.80913.87866.80909.59000119.87
1996-Jun-03828.30862.53828.30862.53000113.67
1996-Mai-01843.70854.00797.50841.131030200110.85
1996-Apr-01862.53880.50840.28841.99000110.96
1996-Mär-01927.56935.26821.88858.25335600113.11
1996-Feb-01948.10961.79897.61897.612685500115.22
1996-Jan-01855.75956.65841.35956.65000122.80
1995-Dez-01851.40864.24838.57859.96814100110.39
1995-Nov-01800.06846.60782.09846.602877400108.67
1995-Okt-02775.25821.46762.41805.20000103.36
1995-Sep-01765.41812.90755.57764.2100098.10
1995-Aug-01731.13757.71717.06742.30243240094.13
1995-Jul-03687.11748.72687.11731.1800092.72
1995-Jun-01726.47739.74688.82694.3900088.06
1995-Mai-01626.36708.51626.36708.51331270089.85
1995-Apr-03598.98645.61598.98626.7900079.48
1995-Mär-01579.50622.08544.65622.083272370078.89
1995-Feb-01543.78583.86542.03577.324058440070.93
1995-Jan-02604.78604.78503.69532.453609000065.42
1994-Dez-01607.39630.48580.37604.7800074.30
1994-Nov-01630.92665.78612.18623.0800076.55
1994-Okt-03610.00657.93602.60635.2800078.05
1994-Sep-01657.93684.95613.92613.9200075.43
1994-Aug-01690.18704.12632.66665.7800080.81
1994-Jul-01617.85688.43593.45686.6900083.35
1994-Jun-01642.25646.60601.29615.2300074.68
1994-Mai-02632.66672.75598.67656.1900079.65
1994-Apr-01657.06712.83632.66632.6600076.79
1994-Mär-01777.32793.88657.06657.0600079.76
1994-Feb-01901.06973.39837.45847.04000100.54
1994-Jan-03863.59874.05779.93874.05000103.75
1993-Dez-01673.62863.59669.26863.59000102.50
1993-Nov-01676.23681.46639.63655.3200077.78
1993-Okt-01615.23672.31615.23672.3100079.80
1993-Sep-01617.85617.85579.50617.8500073.34
1993-Aug-02562.94652.70562.94628.3000073.68
1993-Jul-01558.59564.69528.96557.7200065.40
1993-Jun-01536.80562.94529.83561.2000065.81
1993-Mai-03506.30544.65487.13539.4200063.25
1993-Apr-01517.63538.54506.30506.3000059.37
1993-Mär-01509.79551.62493.23517.6300060.70
1993-Feb-01464.47511.96464.47511.9600058.40
1993-Jan-01418.72466.22418.29455.7600051.99
1992-Dez-01426.13426.13385.17418.7200047.76
1992-Nov-02461.86494.10435.72435.7200049.70
1992-Okt-01363.39446.18358.16446.1800050.90
1992-Sep-01317.20367.75311.97354.2400040.41
1992-Aug-03311.10311.97279.73309.3600035.29
1992-Jul-01291.06319.82284.08310.2300035.39
1992-Jun-01289.32294.54262.30285.8300032.61
1992-Mai-01259.69291.93259.69291.9300033.30
1992-Apr-01254.46266.66243.13262.3000029.92
1992-Mär-02273.63292.80254.46254.4600029.03
1992-Feb-03236.16258.82233.54258.8200029.52
1992-Jan-01211.76232.67205.66232.6700026.54
1991-Dez-02204.79214.37203.92211.7600024.16
1991-Nov-01204.79223.09200.43212.6300024.26
1991-Okt-01195.20207.40195.20203.9200023.26
1991-Sep-02204.79204.79191.71191.7100021.87
1991-Aug-01183.00202.17183.00202.1700023.06
1991-Jul-01177.77189.10176.90181.2600020.68
1991-Jun-03167.32176.03167.32172.5400019.68
1991-Mai-01157.73169.06157.73167.3200019.09
1991-Apr-0138.78166.4438.78156.8600017.89
1991-Mär-0133.1138.7833.1138.7800017.69
1991-Feb-0127.4533.9927.4533.9900015.51
1991-Jan-0127.0127.8925.7127.0100012.33
1990-Dez-0327.0128.3225.2727.0100012.33
1990-Nov-0126.5826.5825.2726.1400011.93
1990-Okt-0128.7629.6327.0127.0100012.33
1990-Sep-0331.8132.2428.3228.7600013.12
1990-Aug-0235.2935.2930.0630.9400014.12
1990-Jul-0237.4739.6535.7335.7300016.30
1990-Jun-0439.6539.6536.6036.6000016.70
1990-Mai-0139.2140.0937.4738.7800017.69
1990-Apr-0247.9347.9339.6539.6500018.09
1990-Mär-0148.8050.5448.3648.3600020.06
1990-Feb-0148.3650.5446.6249.2400020.42
1990-Jan-0151.4151.4147.0647.9300019.88
1989-Dez-0448.8052.2948.8051.4100021.33
1989-Nov-0146.1950.5446.1948.3600020.06
1989-Okt-0241.8344.8840.0944.4400018.44
1989-Sep-0140.0944.8840.0942.2600017.53
1989-Aug-0137.4740.0937.4739.2100016.27
1989-Jul-0337.4739.2136.6038.3400015.91
1989-Jun-0535.7342.7035.7338.3400015.91
1989-Mai-0140.9645.3140.9641.8300017.35
1989-Apr-1248.8048.8040.0940.9600016.99
1989-Mär-0247.0648.8046.1947.9300018.07
1989-Feb-0145.3247.9345.3246.1900017.42
1989-Jan-0238.3446.1938.3446.1900017.42
1988-Dez-0136.6039.2136.6038.3400014.46
1988-Nov-0238.3439.2136.6037.4700014.13
1988-Okt-0739.2140.9638.3439.2100014.79
1988-Sep-0139.2140.0938.3438.3400014.46
1988-Aug-0140.9640.9638.3440.0900015.12
1988-Jul-0540.0941.8340.0940.0900015.12
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style