HSBC Holdings PLC
[WKN: 923893 | ISIN: GB0005405286]
Aktienkurse
60,680$ -0,67%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid: Ask:

Aktienkurse zur HSBC Holdings PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.06.2025 60,71 60,83 60,46 60,48 -1,00% 1.449.503,00
25.06.2025 60,76 61,15 60,67 61,09 0,61% 1.596.671,00
24.06.2025 60,41 60,84 60,26 60,72 3,04% 2.084.879,00
23.06.2025 58,27 59,03 58,14 58,93 0,86% 2.537.629,00
20.06.2025 59,30 59,35 58,39 58,43 -1,28% 1.540.928,00
18.06.2025 58,94 59,43 58,83 59,19 1,14% 1.433.558,00
17.06.2025 59,13 59,22 58,48 58,52 -1,81% 1.838.723,00
16.06.2025 59,83 60,11 59,55 59,60 0,71% 1.565.735,00
13.06.2025 59,03 59,50 58,88 59,18 -1,65% 2.049.586,00
12.06.2025 59,81 60,19 59,67 60,17 1,26% 1.195.520,00
11.06.2025 59,67 59,81 59,35 59,42 -0,24% 1.183.027,00
10.06.2025 59,80 59,88 59,50 59,56 -1,23% 1.218.431,00
09.06.2025 60,28 60,51 60,22 60,30 0,52% 1.012.219,00
06.06.2025 59,98 60,22 59,84 59,99 0,65% 1.166.927,00
05.06.2025 59,75 59,88 59,46 59,60 0,49% 1.180.352,00
04.06.2025 59,33 59,68 59,29 59,31 -0,08% 1.112.328,00
03.06.2025 59,12 59,60 59,07 59,36 -1,05% 1.482.604,00
02.06.2025 59,49 60,02 59,21 59,99 1,20% 1.205.915,00
30.05.2025 59,51 59,62 58,88 59,28 0,14% 1.205.862,00
29.05.2025 59,46 59,47 59,01 59,20 0,85% 1.162.699,00
28.05.2025 58,93 58,95 58,57 58,70 -0,71% 924.400,00
27.05.2025 59,24 59,36 58,95 59,12 -0,20% 1.176.883,00
23.05.2025 58,70 59,35 58,63 59,24 -0,29% 1.527.460,00
22.05.2025 59,19 59,71 59,04 59,41 0,12% 999.605,00
21.05.2025 60,04 60,20 59,33 59,34 -1,08% 1.795.065,00
20.05.2025 59,69 60,00 59,67 59,99 0,54% 1.251.761,00
19.05.2025 58,90 59,67 58,85 59,67 1,36% 1.659.438,00
16.05.2025 58,51 58,94 58,45 58,87 0,10% 1.752.522,00
15.05.2025 58,81 58,95 58,63 58,81 0,94% 1.288.191,00
14.05.2025 57,88 58,36 57,85 58,26 -0,14% 1.488.485,00
13.05.2025 58,47 58,61 58,34 58,34 0,17% 1.441.273,00
12.05.2025 58,67 58,72 58,16 58,24 2,61% 2.288.678,00
09.05.2025 56,96 57,02 56,54 56,76 0,12% 1.121.039,00
08.05.2025 56,97 57,06 56,68 56,69 0,73% 1.498.763,00
07.05.2025 56,51 56,92 56,21 56,28 -0,60% 1.462.840,00
06.05.2025 56,79 56,96 56,62 56,62 -0,11% 1.275.022,00
05.05.2025 56,69 57,24 56,40 56,68 0,30% 1.103.778,00
02.05.2025 56,53 56,73 56,24 56,51 2,50% 1.436.376,00
01.05.2025 55,46 55,63 54,97 55,13 -1,69% 1.582.767,00
30.04.2025 55,41 56,15 55,13 56,08 -2,42% 3.080.037,00
29.04.2025 57,87 58,12 57,45 57,47 2,01% 1.824.654,00
28.04.2025 56,14 56,43 55,94 56,34 0,63% 1.578.000,00
25.04.2025 55,74 56,13 55,70 55,99 0,52% 1.289.062,00
24.04.2025 55,02 55,78 55,01 55,70 -0,55% 1.491.757,00
23.04.2025 56,10 56,56 55,86 56,01 3,70% 2.934.328,00
22.04.2025 53,54 54,13 53,47 54,01 3,65% 1.816.228,00
21.04.2025 52,88 52,88 51,61 52,11 -0,74% 1.189.173,00
17.04.2025 52,39 52,97 52,28 52,50 1,00% 1.700.947,00
16.04.2025 52,24 52,59 51,76 51,98 -0,40% 2.064.250,00
15.04.2025 51,83 52,47 51,79 52,19 2,25% 2.587.366,00
14.04.2025 50,70 51,52 50,56 51,04 2,31% 2.927.459,00
11.04.2025 48,78 50,13 48,65 49,89 3,46% 3.761.543,00
10.04.2025 48,55 49,02 47,22 48,22 -2,33% 4.779.932,00
09.04.2025 45,80 50,04 45,66 49,37 5,76% 5.994.056,00
08.04.2025 47,90 48,41 46,13 46,68 -3,59% 5.396.504,00
07.04.2025 47,77 49,95 47,32 48,42 -2,85% 6.446.317,00
04.04.2025 49,72 50,20 48,96 49,84 -6,84% 5.386.747,00
03.04.2025 53,90 54,57 53,20 53,50 -7,71% 4.183.515,00
02.04.2025 57,19 58,03 57,14 57,97 1,24% 1.352.423,00
01.04.2025 57,27 57,39 56,70 57,26 -0,30% 1.758.750,00
31.03.2025 56,75 57,52 56,52 57,43 -0,59% 1.855.191,00
28.03.2025 58,23 58,29 57,57 57,77 -0,98% 1.295.674,00
27.03.2025 58,07 58,53 57,93 58,34 -0,02% 1.516.118,00
26.03.2025 58,58 58,89 58,07 58,35 -0,03% 1.937.410,00
25.03.2025 58,31 58,51 57,99 58,37 0,67% 1.803.295,00
24.03.2025 58,17 58,29 57,82 57,98 0,26% 1.752.768,00
21.03.2025 57,62 58,02 57,40 57,83 0,38% 2.156.625,00
20.03.2025 57,29 57,93 57,21 57,61 -2,11% 3.286.291,00
19.03.2025 58,75 59,11 58,48 58,85 0,29% 1.508.456,00
18.03.2025 58,58 58,81 58,32 58,68 1,49% 2.134.566,00
17.03.2025 57,43 58,01 57,41 57,82 1,31% 2.270.076,00
14.03.2025 56,35 57,30 56,31 57,07 2,59% 3.599.420,00
13.03.2025 56,03 56,16 55,49 55,63 -0,20% 2.262.886,00
12.03.2025 55,78 55,98 55,38 55,74 0,47% 1.916.250,00
11.03.2025 55,50 55,79 54,71 55,48 -0,45% 3.917.055,00
10.03.2025 56,30 56,66 55,32 55,73 -3,98% 3.840.081,00
07.03.2025 57,85 58,09 56,94 58,04 -2,54% 3.596.550,00
06.03.2025 59,93 60,24 59,33 59,55 -3,30% 4.204.102,00
05.03.2025 60,81 61,73 60,56 61,58 1,90% 3.595.408,00
04.03.2025 59,75 61,88 59,20 60,43 0,17% 5.260.809,00
03.03.2025 60,80 61,42 59,94 60,33 0,70% 3.865.547,00
28.02.2025 58,87 59,91 58,68 59,91 2,96% 24.038.594,00
27.02.2025 58,19 58,43 57,88 58,19 -0,09% 6.343.382,00
26.02.2025 57,40 58,34 57,36 58,24 0,81% 7.054.261,00
25.02.2025 57,77 57,82 57,03 57,77 3,72% 5.024.162,00
24.02.2025 56,07 56,09 55,46 55,70 -0,68% 1.511.333,00
21.02.2025 56,42 56,71 56,02 56,08 0,20% 2.563.478,00
20.02.2025 56,15 56,36 55,85 55,97 -1,74% 1.726.266,00
19.02.2025 56,83 57,08 56,51 56,96 0,14% 2.530.049,00
18.02.2025 56,96 57,08 56,76 56,88 3,25% 2.780.550,00
14.02.2025 55,02 55,28 54,91 55,09 -0,18% 1.169.880,00
13.02.2025 54,86 55,21 54,76 55,19 0,20% 1.955.783,00
12.02.2025 54,68 55,36 54,62 55,08 0,88% 1.675.673,00
11.02.2025 54,25 54,80 54,18 54,60 1,37% 1.922.335,00
10.02.2025 54,13 54,23 53,76 53,86 1,43% 1.801.482,00
07.02.2025 53,32 53,43 53,03 53,10 0,21% 1.391.687,00
06.02.2025 52,62 53,06 52,60 52,99 1,49% 888.501,00
05.02.2025 51,87 52,31 51,64 52,21 0,56% 1.022.142,00
04.02.2025 51,75 52,13 51,75 51,92 1,21% 1.014.552,00
03.02.2025 51,02 51,48 50,69 51,30 -2,16% 1.723.595,00