15,327€
-0,93%
Echtzeit-Aktienkurs HSBC HLDGS PLC DL-,50
Bid:
Ask:
Aktienkurse zur HSBC HLDGS PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,02 | 15,04 | 14,60 | 14,89 | -4,38% | 10.740,00 |
| 04.05.2026 | 15,61 | 15,79 | 15,52 | 15,57 | -0,42% | 2.887,00 |
| 30.04.2026 | 15,41 | 15,70 | 15,30 | 15,64 | 1,27% | 7.978,00 |
| 29.04.2026 | 15,40 | 15,53 | 15,36 | 15,44 | 0,50% | 3.266,00 |
| 28.04.2026 | 15,30 | 15,49 | 15,28 | 15,36 | 0,50% | 664,00 |
| 27.04.2026 | 15,22 | 15,46 | 15,21 | 15,29 | 0,16% | 3.295,00 |
| 24.04.2026 | 15,34 | 15,47 | 15,22 | 15,26 | -1,13% | 4.654,00 |
| 23.04.2026 | 15,45 | 15,53 | 15,34 | 15,44 | -0,76% | 6.054,00 |
| 22.04.2026 | 15,61 | 15,72 | 15,51 | 15,56 | 0,08% | 3.125,00 |
| 21.04.2026 | 15,50 | 15,72 | 15,50 | 15,55 | 0,49% | 1.715,00 |
| 20.04.2026 | 15,37 | 15,61 | 15,37 | 15,47 | -1,31% | 2.495,00 |
| 17.04.2026 | 15,31 | 15,76 | 15,27 | 15,68 | 1,48% | 3.080,00 |
| 16.04.2026 | 15,41 | 15,58 | 15,39 | 15,45 | 0,42% | 3.052,00 |
| 15.04.2026 | 15,39 | 15,54 | 15,36 | 15,38 | -0,29% | 4.851,00 |
| 14.04.2026 | 15,31 | 15,47 | 15,23 | 15,43 | -0,19% | 5.767,00 |
| 13.04.2026 | 15,22 | 15,48 | 15,16 | 15,46 | 1,03% | 5.530,00 |
| 10.04.2026 | 15,34 | 15,51 | 15,27 | 15,30 | -0,24% | 9.477,00 |
| 09.04.2026 | 15,22 | 15,47 | 15,19 | 15,34 | -0,74% | 6.006,00 |
| 08.04.2026 | 15,05 | 15,66 | 15,05 | 15,45 | 5,55% | 5.342,00 |
| 07.04.2026 | 14,81 | 14,81 | 14,43 | 14,64 | -0,08% | 2.225,00 |
| 02.04.2026 | 14,33 | 14,65 | 14,23 | 14,65 | -0,54% | 13.044,00 |
| 01.04.2026 | 14,23 | 14,91 | 14,23 | 14,73 | 4,17% | 4.537,00 |
| 31.03.2026 | 13,88 | 14,25 | 13,84 | 14,14 | 2,46% | 6.031,00 |
| 30.03.2026 | 13,72 | 14,01 | 13,70 | 13,80 | -0,36% | 3.284,00 |
| 27.03.2026 | 13,84 | 13,93 | 13,72 | 13,85 | 0,14% | 6.859,00 |
| 26.03.2026 | 13,97 | 14,04 | 13,79 | 13,83 | -1,78% | 13.769,00 |
| 25.03.2026 | 13,70 | 14,68 | 13,65 | 14,08 | 2,62% | 7.976,00 |
| 24.03.2026 | 13,46 | 13,73 | 13,46 | 13,72 | 0,15% | 12.326,00 |
| 23.03.2026 | 13,33 | 13,89 | 12,96 | 13,70 | 3,16% | 15.060,00 |
| 20.03.2026 | 13,63 | 13,87 | 12,91 | 13,28 | -2,92% | 9.936,00 |
| 19.03.2026 | 13,85 | 13,89 | 13,47 | 13,68 | -2,43% | 7.751,00 |
| 18.03.2026 | 14,18 | 14,25 | 13,95 | 14,02 | 0,86% | 2.860,00 |
| 17.03.2026 | 13,88 | 14,14 | 13,84 | 13,90 | 0,00% | 8.410,00 |
| 16.03.2026 | 13,91 | 14,00 | 13,68 | 13,90 | 1,39% | 8.319,00 |
| 13.03.2026 | 13,75 | 13,89 | 13,62 | 13,71 | -0,94% | 9.974,00 |
| 12.03.2026 | 14,44 | 14,46 | 13,76 | 13,84 | -6,42% | 17.828,00 |
| 11.03.2026 | 14,79 | 14,89 | 14,66 | 14,79 | -0,74% | 7.064,00 |
| 10.03.2026 | 14,86 | 15,05 | 14,69 | 14,90 | 1,22% | 12.654,00 |
| 09.03.2026 | 14,41 | 14,87 | 14,16 | 14,72 | 1,31% | 16.257,00 |
| 06.03.2026 | 14,88 | 14,90 | 14,32 | 14,53 | -1,89% | 13.448,00 |
| 05.03.2026 | 14,94 | 15,13 | 14,77 | 14,81 | -1,07% | 4.041,00 |
| 04.03.2026 | 14,32 | 14,99 | 14,21 | 14,97 | 0,67% | 5.167,00 |
| 03.03.2026 | 15,19 | 15,19 | 14,31 | 14,87 | -3,00% | 16.298,00 |
| 02.03.2026 | 15,27 | 15,35 | 15,07 | 15,33 | -3,10% | 16.491,00 |
| 27.02.2026 | 16,06 | 16,14 | 15,72 | 15,82 | -1,00% | 6.382,00 |
| 26.02.2026 | 15,81 | 16,03 | 15,66 | 15,98 | 0,82% | 9.502,00 |
| 25.02.2026 | 15,21 | 16,05 | 15,13 | 15,85 | 6,88% | 32.226,00 |
| 24.02.2026 | 14,89 | 15,00 | 14,62 | 14,83 | 0,07% | 9.358,00 |
| 23.02.2026 | 14,75 | 15,09 | 14,71 | 14,82 | -1,00% | 2.515,00 |
| 20.02.2026 | 14,76 | 14,98 | 14,68 | 14,97 | 1,70% | 2.285,00 |
| 19.02.2026 | 15,01 | 15,02 | 14,63 | 14,72 | -1,87% | 6.838,00 |
| 18.02.2026 | 14,67 | 15,02 | 14,66 | 15,00 | 2,25% | 1.770,00 |
| 17.02.2026 | 14,58 | 14,76 | 14,32 | 14,67 | 1,24% | 4.515,00 |
| 16.02.2026 | 14,30 | 14,79 | 14,30 | 14,49 | 0,91% | 7.007,00 |
| 13.02.2026 | 14,79 | 14,89 | 14,02 | 14,36 | -3,88% | 12.973,00 |
| 12.02.2026 | 15,05 | 15,20 | 14,55 | 14,94 | -0,40% | 7.170,00 |
| 11.02.2026 | 14,98 | 15,16 | 14,84 | 15,00 | -0,27% | 9.079,00 |
| 10.02.2026 | 15,23 | 15,25 | 14,93 | 15,04 | -1,31% | 4.535,00 |
| 09.02.2026 | 15,14 | 15,25 | 14,84 | 15,24 | 1,06% | 6.826,00 |
| 06.02.2026 | 14,48 | 15,16 | 14,48 | 15,08 | 3,01% | 9.547,00 |
| 05.02.2026 | 15,29 | 15,35 | 14,47 | 14,64 | -3,30% | 11.886,00 |
| 04.02.2026 | 15,11 | 15,32 | 14,97 | 15,14 | 1,20% | 19.094,00 |
| 03.02.2026 | 15,11 | 15,21 | 14,79 | 14,96 | -1,32% | 10.705,00 |
| 02.02.2026 | 14,73 | 15,18 | 14,51 | 15,16 | 2,16% | 9.599,00 |
| 30.01.2026 | 14,74 | 14,85 | 14,67 | 14,84 | 0,61% | 7.559,00 |
| 29.01.2026 | 14,73 | 14,89 | 14,49 | 14,75 | 1,17% | 4.307,00 |
| 28.01.2026 | 14,73 | 14,88 | 14,48 | 14,58 | -0,95% | 9.258,00 |
| 27.01.2026 | 14,41 | 14,82 | 14,39 | 14,72 | 2,44% | 17.994,00 |
| 26.01.2026 | 14,24 | 14,39 | 14,21 | 14,37 | 1,05% | 3.422,00 |
| 23.01.2026 | 14,28 | 14,34 | 14,18 | 14,22 | -0,28% | 3.971,00 |
| 22.01.2026 | 14,18 | 14,38 | 14,16 | 14,26 | 0,78% | 4.126,00 |
| 21.01.2026 | 14,11 | 14,23 | 13,88 | 14,15 | 0,21% | 7.045,00 |
| 20.01.2026 | 14,15 | 14,22 | 14,00 | 14,12 | -0,77% | 3.635,00 |
| 19.01.2026 | 14,27 | 14,32 | 14,04 | 14,23 | -0,56% | 13.237,00 |
| 16.01.2026 | 14,27 | 14,36 | 14,08 | 14,31 | 0,42% | 4.241,00 |
| 15.01.2026 | 14,12 | 14,39 | 14,10 | 14,25 | 1,57% | 14.139,00 |
| 14.01.2026 | 14,03 | 14,12 | 13,91 | 14,03 | 0,07% | 5.053,00 |
| 13.01.2026 | 13,96 | 14,07 | 13,88 | 14,02 | -0,07% | 3.560,00 |
| 12.01.2026 | 13,85 | 14,06 | 13,63 | 14,03 | 2,04% | 4.675,00 |
| 09.01.2026 | 13,93 | 14,01 | 13,01 | 13,75 | -0,58% | 16.759,00 |
| 08.01.2026 | 13,81 | 13,89 | 13,72 | 13,83 | 0,44% | 9.903,00 |
| 07.01.2026 | 14,08 | 14,08 | 13,77 | 13,77 | -2,06% | 11.713,00 |
| 06.01.2026 | 14,04 | 14,17 | 13,98 | 14,06 | 0,64% | 5.050,00 |
| 05.01.2026 | 13,78 | 13,98 | 13,70 | 13,97 | 1,60% | 5.905,00 |
| 02.01.2026 | 13,57 | 13,83 | 13,57 | 13,75 | 1,40% | 5.634,00 |
| 30.12.2025 | 13,51 | 13,58 | 13,47 | 13,56 | 0,82% | 2.996,00 |
| 29.12.2025 | 13,41 | 13,50 | 13,33 | 13,45 | 0,37% | 7.162,00 |
| 23.12.2025 | 13,39 | 13,53 | 13,33 | 13,40 | 0,22% | 10.262,00 |
| 22.12.2025 | 13,35 | 13,45 | 13,31 | 13,37 | 0,22% | 4.556,00 |
| 19.12.2025 | 13,08 | 13,36 | 13,05 | 13,34 | 1,83% | 3.319,00 |
| 18.12.2025 | 13,03 | 13,17 | 12,96 | 13,10 | 0,77% | 4.721,00 |
| 17.12.2025 | 12,77 | 13,27 | 12,75 | 13,00 | 2,28% | 7.489,00 |
| 16.12.2025 | 12,87 | 12,91 | 12,65 | 12,71 | -0,78% | 4.561,00 |
| 15.12.2025 | 12,78 | 12,90 | 12,76 | 12,81 | 0,31% | 5.187,00 |
| 12.12.2025 | 12,86 | 12,97 | 12,65 | 12,77 | -0,23% | 4.487,00 |
| 11.12.2025 | 12,61 | 12,83 | 12,57 | 12,80 | 1,19% | 20.050,00 |
| 10.12.2025 | 12,32 | 12,69 | 12,30 | 12,65 | 3,69% | 15.461,00 |
| 09.12.2025 | 12,17 | 12,27 | 12,13 | 12,20 | -0,81% | 7.520,00 |
| 08.12.2025 | 12,22 | 12,30 | 12,08 | 12,30 | 0,49% | 7.194,00 |
| 05.12.2025 | 12,37 | 12,39 | 12,20 | 12,24 | -0,73% | 2.481,00 |