14,620€
-1,08%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 14,63 | 14,77 | 14,62 | 14,75 | -0,20% | - |
| 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 |
| 16.12.2025 | 12,73 | 12,90 | 12,65 | 12,72 | -0,78% | 452,00 |
| 15.12.2025 | 12,77 | 12,89 | 12,72 | 12,82 | 0,16% | 81,00 |
| 12.12.2025 | 12,78 | 12,99 | 12,66 | 12,80 | 0,08% | 524,00 |
| 11.12.2025 | 12,64 | 12,81 | 12,54 | 12,79 | 1,19% | 6.495,00 |
| 10.12.2025 | 12,20 | 12,69 | 12,20 | 12,64 | 3,95% | 1.288,00 |
| 09.12.2025 | 12,27 | 12,29 | 12,12 | 12,16 | -0,33% | - |
| 08.12.2025 | 12,19 | 12,30 | 12,05 | 12,20 | -0,08% | 1.775,00 |
| 05.12.2025 | 12,33 | 12,38 | 12,21 | 12,21 | -1,05% | 1,00 |
| 04.12.2025 | 12,35 | 12,40 | 12,24 | 12,34 | 0,57% | 25,00 |
| 03.12.2025 | 12,50 | 12,51 | 12,22 | 12,27 | -1,45% | 233,00 |
| 02.12.2025 | 12,41 | 12,48 | 12,31 | 12,45 | 0,65% | 564,00 |
| 01.12.2025 | 12,29 | 12,40 | 12,21 | 12,37 | 0,90% | 480,00 |
| 28.11.2025 | 12,20 | 12,29 | 12,17 | 12,26 | 0,49% | 1,00 |
| 27.11.2025 | 12,30 | 12,35 | 12,14 | 12,20 | -0,25% | 203,00 |
| 26.11.2025 | 11,99 | 12,23 | 11,92 | 12,23 | 1,92% | 3.654,00 |
| 25.11.2025 | 12,01 | 12,05 | 11,89 | 12,00 | -0,08% | 705,00 |
| 24.11.2025 | 11,95 | 12,06 | 11,90 | 12,01 | 1,52% | 482,00 |
| 21.11.2025 | 11,82 | 11,87 | 11,82 | 11,83 | 0,34% | 1,00 |
| 20.11.2025 | 11,99 | 12,07 | 11,76 | 11,79 | -1,42% | 201,00 |
| 19.11.2025 | 12,03 | 12,03 | 11,88 | 11,96 | -0,83% | 1,00 |
| 18.11.2025 | 12,21 | 12,34 | 11,87 | 12,06 | -2,19% | 304,00 |
| 17.11.2025 | 12,49 | 12,54 | 12,28 | 12,33 | -1,52% | 230,00 |
| 14.11.2025 | 12,59 | 12,63 | 12,32 | 12,52 | -1,03% | 4.780,00 |
| 13.11.2025 | 12,71 | 12,74 | 12,62 | 12,65 | 0,00% | - |
| 12.11.2025 | 12,56 | 12,69 | 12,54 | 12,65 | 1,04% | 164,00 |
| 11.11.2025 | 12,59 | 12,66 | 12,44 | 12,52 | -0,71% | 5.035,00 |
| 10.11.2025 | 12,32 | 12,83 | 12,26 | 12,61 | 3,19% | 3.607,00 |
| 07.11.2025 | 12,37 | 12,46 | 12,13 | 12,22 | -1,21% | 1.137,00 |
| 06.11.2025 | 12,34 | 12,50 | 12,27 | 12,37 | 0,32% | 1.340,00 |
| 05.11.2025 | 12,13 | 12,34 | 12,13 | 12,33 | 1,40% | 1.694,00 |
| 04.11.2025 | 12,20 | 12,30 | 11,96 | 12,16 | -0,98% | 2.393,00 |
| 03.11.2025 | 12,01 | 12,36 | 11,98 | 12,28 | 1,91% | 1.014,00 |
| 31.10.2025 | 12,23 | 12,30 | 12,03 | 12,05 | -0,82% | - |
| 30.10.2025 | 12,15 | 12,35 | 12,00 | 12,15 | 0,16% | 2.345,00 |
| 29.10.2025 | 11,90 | 12,13 | 11,90 | 12,13 | 1,68% | 5.594,00 |
| 28.10.2025 | 11,53 | 12,04 | 11,49 | 11,93 | 3,29% | 10.466,00 |
| 27.10.2025 | 11,54 | 11,68 | 11,37 | 11,55 | 0,00% | 1.819,00 |
| 24.10.2025 | 11,43 | 11,56 | 11,41 | 11,55 | 0,96% | 655,00 |
| 23.10.2025 | 11,48 | 11,54 | 11,41 | 11,44 | -0,17% | - |
| 22.10.2025 | 11,44 | 11,47 | 11,38 | 11,46 | -0,09% | - |
| 21.10.2025 | 11,27 | 11,47 | 11,24 | 11,47 | 1,77% | 1,00 |
| 20.10.2025 | 11,18 | 11,36 | 11,15 | 11,27 | 0,99% | 1.321,00 |
| 17.10.2025 | 11,28 | 11,34 | 11,07 | 11,16 | -2,79% | 8.016,00 |
| 16.10.2025 | 11,40 | 11,49 | 11,34 | 11,48 | 0,79% | 1,00 |
| 15.10.2025 | 11,52 | 11,58 | 11,38 | 11,39 | -1,39% | 206,00 |
| 14.10.2025 | 11,42 | 11,62 | 11,28 | 11,55 | 0,70% | 1.869,00 |
| 13.10.2025 | 11,63 | 11,72 | 11,37 | 11,47 | 0,09% | 6.933,00 |
| 10.10.2025 | 11,59 | 11,67 | 11,44 | 11,46 | -1,21% | 2.310,00 |
| 09.10.2025 | 12,33 | 12,41 | 11,43 | 11,60 | -5,92% | 17.321,00 |
| 08.10.2025 | 12,13 | 12,37 | 12,06 | 12,33 | 1,07% | 1.474,00 |
| 07.10.2025 | 12,18 | 12,23 | 12,12 | 12,20 | -0,41% | 704,00 |
| 06.10.2025 | 12,24 | 12,33 | 12,20 | 12,25 | 0,08% | 1.683,00 |
| 03.10.2025 | 12,09 | 12,25 | 12,02 | 12,24 | 0,33% | 500,00 |
| 02.10.2025 | 12,20 | 12,20 | 12,17 | 12,20 | 0,16% | - |
| 01.10.2025 | 12,12 | 12,22 | 11,98 | 12,18 | 1,00% | 1.500,00 |
| 30.09.2025 | 12,00 | 12,08 | 11,96 | 12,06 | -0,25% | 2.208,00 |
| 29.09.2025 | 12,01 | 12,09 | 11,99 | 12,09 | 2,37% | 204,00 |
| 26.09.2025 | 11,77 | 11,86 | 11,77 | 11,81 | 0,34% | - |
| 25.09.2025 | 11,92 | 11,98 | 11,72 | 11,77 | -1,18% | 4.463,00 |
| 24.09.2025 | 11,96 | 12,00 | 11,75 | 11,91 | -0,58% | 1.094,00 |
| 23.09.2025 | 11,89 | 12,04 | 11,87 | 11,98 | 0,67% | 441,00 |
| 22.09.2025 | 11,88 | 11,91 | 11,78 | 11,90 | 0,42% | 2.043,00 |
| 19.09.2025 | 11,86 | 11,89 | 11,70 | 11,85 | 0,59% | 302,00 |
| 18.09.2025 | 11,78 | 11,85 | 11,72 | 11,78 | 0,43% | 724,00 |
| 17.09.2025 | 11,64 | 11,79 | 11,56 | 11,73 | 0,69% | 1.595,00 |
| 16.09.2025 | 11,80 | 11,82 | 11,59 | 11,65 | -0,94% | 400,00 |
| 15.09.2025 | 11,72 | 11,81 | 11,62 | 11,76 | 0,51% | 7.195,00 |
| 12.09.2025 | 11,66 | 11,72 | 11,66 | 11,70 | -0,26% | 1,00 |
| 11.09.2025 | 11,65 | 11,75 | 11,61 | 11,73 | 2,71% | 1.265,00 |
| 10.09.2025 | 11,31 | 11,44 | 11,31 | 11,42 | 1,69% | - |
| 09.09.2025 | 11,09 | 11,25 | 11,05 | 11,23 | -0,09% | 795,00 |