15,238€
-1,91%
Echtzeit-Aktienkurs HSBC HLDGS PLC DL-,50
Bid:
Ask:
Aktienkurse zur HSBC HLDGS PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 15,45 | 15,47 | 15,12 | 15,28 | -1,62% | 1.212,00 |
| 14.05.2026 | 15,42 | 15,62 | 15,35 | 15,54 | 0,73% | 217,00 |
| 13.05.2026 | 15,32 | 15,55 | 15,15 | 15,42 | 0,67% | 1.190,00 |
| 12.05.2026 | 15,26 | 15,36 | 15,07 | 15,32 | -0,47% | 3.084,00 |
| 11.05.2026 | 15,25 | 15,47 | 15,23 | 15,39 | 0,03% | 1.967,00 |
| 08.05.2026 | 15,21 | 15,40 | 15,05 | 15,39 | 0,94% | 1,00 |
| 07.05.2026 | 15,54 | 15,70 | 15,16 | 15,24 | -2,06% | 507,00 |
| 06.05.2026 | 14,95 | 15,79 | 14,95 | 15,56 | 4,22% | 704,00 |
| 05.05.2026 | 15,53 | 15,53 | 14,59 | 14,93 | -3,68% | 20.159,00 |
| 04.05.2026 | 15,68 | 15,78 | 15,48 | 15,50 | -1,24% | 820,00 |
| 30.04.2026 | 15,32 | 15,72 | 15,27 | 15,70 | 1,68% | 7.171,00 |
| 29.04.2026 | 15,41 | 15,60 | 15,31 | 15,44 | 0,44% | 1.441,00 |
| 28.04.2026 | 15,38 | 15,50 | 15,29 | 15,37 | -0,03% | 1.525,00 |
| 27.04.2026 | 15,28 | 15,47 | 15,24 | 15,38 | 0,35% | 2.798,00 |
| 24.04.2026 | 15,38 | 15,47 | 15,21 | 15,32 | -0,12% | 123,00 |
| 23.04.2026 | 15,51 | 15,56 | 15,26 | 15,34 | -1,15% | 690,00 |
| 22.04.2026 | 15,58 | 15,73 | 15,46 | 15,52 | -0,29% | 29,00 |
| 21.04.2026 | 15,60 | 15,73 | 15,48 | 15,57 | 0,23% | 109,00 |
| 20.04.2026 | 15,68 | 15,68 | 15,38 | 15,53 | -1,06% | 918,00 |
| 17.04.2026 | 15,37 | 15,77 | 15,27 | 15,70 | 1,92% | 1.545,00 |
| 16.04.2026 | 15,46 | 15,58 | 15,37 | 15,40 | -0,26% | 4.876,00 |
| 15.04.2026 | 15,42 | 15,55 | 15,37 | 15,44 | -0,35% | 384,00 |
| 14.04.2026 | 15,42 | 15,52 | 15,26 | 15,50 | 0,34% | 1.442,00 |
| 13.04.2026 | 15,18 | 15,46 | 15,14 | 15,44 | 0,44% | 2.623,00 |
| 10.04.2026 | 15,40 | 15,52 | 15,30 | 15,38 | -0,16% | 516,00 |
| 09.04.2026 | 15,45 | 15,47 | 15,20 | 15,40 | -0,42% | 380,00 |
| 08.04.2026 | 15,32 | 15,66 | 14,70 | 15,47 | 5,66% | 1.587,00 |
| 07.04.2026 | 14,68 | 14,87 | 14,44 | 14,64 | -0,15% | 4.206,00 |
| 02.04.2026 | 14,73 | 14,81 | 14,25 | 14,66 | 0,27% | 619,00 |
| 01.04.2026 | 14,29 | 14,67 | 14,22 | 14,62 | 4,13% | 300,00 |
| 31.03.2026 | 13,87 | 14,21 | 13,79 | 14,04 | 1,45% | 3.000,00 |
| 30.03.2026 | 13,85 | 14,06 | 13,70 | 13,84 | 0,00% | 720,00 |
| 27.03.2026 | 13,85 | 13,93 | 13,73 | 13,84 | -0,07% | 874,00 |
| 26.03.2026 | 13,92 | 14,05 | 13,82 | 13,85 | -1,28% | 400,00 |
| 25.03.2026 | 13,80 | 14,08 | 13,64 | 14,03 | 2,78% | 2.230,00 |
| 24.03.2026 | 13,54 | 13,74 | 13,46 | 13,65 | -0,94% | 22,00 |
| 23.03.2026 | 13,10 | 13,92 | 13,01 | 13,78 | 4,31% | 1.453,00 |
| 20.03.2026 | 13,68 | 13,86 | 13,03 | 13,21 | -2,72% | 2.960,00 |
| 19.03.2026 | 13,92 | 13,97 | 13,48 | 13,58 | -3,96% | 200,00 |
| 18.03.2026 | 14,16 | 14,18 | 14,06 | 14,14 | 1,00% | - |
| 17.03.2026 | 13,81 | 14,14 | 13,79 | 14,00 | 0,43% | 627,00 |
| 16.03.2026 | 13,81 | 14,01 | 13,69 | 13,94 | 1,09% | 460,00 |
| 13.03.2026 | 13,88 | 13,95 | 13,64 | 13,79 | -1,15% | 919,00 |
| 12.03.2026 | 14,50 | 14,52 | 13,92 | 13,95 | -5,87% | 4.110,00 |
| 11.03.2026 | 15,00 | 15,00 | 14,65 | 14,82 | -1,33% | 882,00 |
| 10.03.2026 | 14,64 | 15,13 | 14,64 | 15,02 | 2,18% | 1.144,00 |
| 09.03.2026 | 14,45 | 14,79 | 14,15 | 14,70 | 2,15% | 2.607,00 |
| 06.03.2026 | 14,95 | 14,97 | 14,32 | 14,39 | -2,77% | 750,00 |
| 05.03.2026 | 14,98 | 15,14 | 14,69 | 14,80 | -0,27% | 2.113,00 |
| 04.03.2026 | 14,80 | 14,89 | 14,27 | 14,84 | 0,20% | 2.290,00 |
| 03.03.2026 | 15,14 | 15,21 | 14,35 | 14,81 | -3,52% | 4.672,00 |
| 02.03.2026 | 15,53 | 15,53 | 15,09 | 15,35 | -2,35% | 4.228,00 |
| 27.02.2026 | 16,01 | 16,13 | 15,68 | 15,72 | -1,69% | 573,00 |
| 26.02.2026 | 15,78 | 16,02 | 15,65 | 15,99 | 2,17% | 720,00 |
| 25.02.2026 | 14,95 | 15,73 | 14,93 | 15,65 | 5,25% | 1.528,00 |
| 24.02.2026 | 14,86 | 15,00 | 14,63 | 14,87 | 0,75% | 2.330,00 |
| 23.02.2026 | 14,95 | 15,09 | 14,69 | 14,76 | -1,20% | 1.755,00 |
| 20.02.2026 | 14,73 | 14,95 | 14,70 | 14,94 | 1,70% | 1.008,00 |
| 19.02.2026 | 15,00 | 15,01 | 14,63 | 14,69 | -1,80% | 10.190,00 |
| 18.02.2026 | 14,65 | 15,00 | 14,65 | 14,96 | 2,05% | 5.767,00 |
| 17.02.2026 | 14,52 | 14,70 | 14,31 | 14,66 | 0,55% | 4.550,00 |
| 16.02.2026 | 14,37 | 14,60 | 14,30 | 14,58 | 1,39% | 407,00 |
| 13.02.2026 | 14,98 | 14,98 | 14,07 | 14,38 | -1,37% | 7.154,00 |
| 12.02.2026 | 14,98 | 15,21 | 14,57 | 14,58 | -3,25% | 1.331,00 |
| 11.02.2026 | 15,09 | 15,17 | 14,85 | 15,07 | 0,07% | 272,00 |
| 10.02.2026 | 15,21 | 15,24 | 14,94 | 15,06 | -0,99% | 1.490,00 |
| 09.02.2026 | 15,13 | 15,22 | 14,85 | 15,21 | 0,73% | 1.925,00 |
| 06.02.2026 | 14,76 | 15,15 | 14,37 | 15,10 | 2,79% | 8.411,00 |
| 05.02.2026 | 15,20 | 15,30 | 14,65 | 14,69 | -2,91% | 1.471,00 |
| 04.02.2026 | 14,97 | 15,31 | 14,97 | 15,13 | 1,27% | 271,00 |
| 03.02.2026 | 15,14 | 15,18 | 14,80 | 14,94 | -0,47% | 3.874,00 |
| 02.02.2026 | 14,63 | 15,05 | 14,53 | 15,01 | 1,56% | 7.426,00 |
| 30.01.2026 | 14,71 | 14,84 | 14,66 | 14,78 | 0,61% | 1.294,00 |
| 29.01.2026 | 14,57 | 14,87 | 14,51 | 14,69 | 0,82% | 1.267,00 |
| 28.01.2026 | 14,77 | 14,79 | 14,46 | 14,57 | -0,95% | 2.820,00 |
| 27.01.2026 | 14,40 | 14,79 | 14,37 | 14,71 | 2,51% | 5.927,00 |
| 26.01.2026 | 14,17 | 14,37 | 14,17 | 14,35 | 0,35% | 1.341,00 |
| 23.01.2026 | 14,27 | 14,31 | 14,25 | 14,30 | 0,14% | 1.100,00 |
| 22.01.2026 | 14,17 | 14,39 | 14,13 | 14,28 | 1,85% | 673,00 |
| 21.01.2026 | 14,16 | 14,17 | 13,88 | 14,02 | -0,43% | 500,00 |
| 20.01.2026 | 14,17 | 14,19 | 13,99 | 14,08 | -0,91% | 374,00 |
| 19.01.2026 | 14,07 | 14,31 | 14,01 | 14,21 | 0,07% | 6.782,00 |
| 16.01.2026 | 14,26 | 14,34 | 14,07 | 14,20 | -1,18% | 1.992,00 |
| 15.01.2026 | 14,08 | 14,37 | 14,07 | 14,37 | 2,28% | 25,00 |
| 14.01.2026 | 14,00 | 14,11 | 13,95 | 14,05 | 0,29% | 18,00 |
| 13.01.2026 | 13,89 | 14,01 | 13,87 | 14,01 | 0,36% | 677,00 |
| 12.01.2026 | 13,68 | 14,00 | 13,64 | 13,96 | 1,75% | 5.545,00 |
| 09.01.2026 | 13,83 | 14,00 | 13,59 | 13,72 | -0,72% | 3.830,00 |
| 08.01.2026 | 13,73 | 13,88 | 13,70 | 13,82 | 0,14% | 1.503,00 |
| 07.01.2026 | 13,97 | 14,05 | 13,78 | 13,80 | -1,71% | 2.617,00 |
| 06.01.2026 | 14,01 | 14,17 | 13,94 | 14,04 | 1,23% | 471,00 |
| 05.01.2026 | 13,74 | 13,91 | 13,73 | 13,87 | 0,65% | 1.205,00 |
| 02.01.2026 | 13,58 | 13,81 | 13,35 | 13,78 | 2,23% | 9.886,00 |
| 30.12.2025 | 13,43 | 13,55 | 13,43 | 13,48 | 0,22% | 49,00 |
| 29.12.2025 | 13,42 | 13,49 | 13,33 | 13,45 | 0,07% | 944,00 |
| 23.12.2025 | 13,39 | 13,53 | 13,33 | 13,44 | 0,37% | 3.822,00 |
| 22.12.2025 | 13,34 | 13,44 | 13,30 | 13,39 | 1,21% | 953,00 |
| 19.12.2025 | 13,09 | 13,25 | 13,00 | 13,23 | 0,84% | 1.000,00 |
| 18.12.2025 | 13,00 | 13,17 | 12,96 | 13,12 | 0,77% | 1.418,00 |
| 17.12.2025 | 12,71 | 13,23 | 12,69 | 13,02 | 2,36% | 4.716,00 |