12,330€
-0,32%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 11,23 | 11,26 | 11,23 | 11,24 | -0,27% | - |
| 05.09.2025 | 11,15 | 11,39 | 11,09 | 11,27 | 0,90% | 561,00 |
| 04.09.2025 | 11,10 | 11,19 | 10,98 | 11,17 | 1,09% | 507,00 |
| 03.09.2025 | 10,83 | 11,10 | 10,81 | 11,05 | 1,47% | 373,00 |
| 02.09.2025 | 11,10 | 11,11 | 10,78 | 10,89 | -2,07% | 640,00 |
| 01.09.2025 | 11,03 | 11,16 | 10,99 | 11,12 | 0,63% | 75,00 |
| 29.08.2025 | 11,04 | 11,15 | 10,93 | 11,05 | -0,27% | 1.003,00 |
| 28.08.2025 | 11,04 | 11,17 | 11,03 | 11,08 | 0,18% | 2.103,00 |
| 27.08.2025 | 11,20 | 11,28 | 11,04 | 11,06 | -1,43% | 3.358,00 |
| 26.08.2025 | 11,19 | 11,22 | 11,05 | 11,22 | 0,09% | 403,00 |
| 25.08.2025 | 11,17 | 11,33 | 11,15 | 11,21 | 0,00% | 110,00 |
| 22.08.2025 | 11,19 | 11,30 | 11,18 | 11,21 | -0,18% | 42,00 |
| 21.08.2025 | 11,07 | 11,25 | 11,04 | 11,23 | 1,45% | 2.107,00 |
| 20.08.2025 | 10,94 | 11,28 | 10,90 | 11,07 | 1,00% | 3.725,00 |
| 19.08.2025 | 10,89 | 11,04 | 10,86 | 10,96 | 0,55% | 45,00 |
| 18.08.2025 | 11,07 | 11,10 | 10,74 | 10,90 | -1,36% | 877,00 |
| 15.08.2025 | 11,16 | 11,34 | 10,89 | 11,05 | -0,99% | 614,00 |
| 14.08.2025 | 11,04 | 11,16 | 10,89 | 11,16 | 0,63% | 1.042,00 |
| 13.08.2025 | 11,08 | 11,18 | 11,07 | 11,09 | 0,09% | 124,00 |
| 12.08.2025 | 11,02 | 11,13 | 11,02 | 11,08 | 0,36% | 1.413,00 |
| 11.08.2025 | 10,88 | 11,08 | 10,88 | 11,04 | 1,28% | 485,00 |
| 08.08.2025 | 10,78 | 10,92 | 10,75 | 10,90 | 1,30% | 2.458,00 |
| 07.08.2025 | 10,90 | 10,96 | 10,76 | 10,76 | -1,47% | 164,00 |
| 06.08.2025 | 10,68 | 10,96 | 10,68 | 10,92 | 2,06% | 128,00 |
| 05.08.2025 | 10,66 | 10,82 | 10,63 | 10,70 | 0,19% | 2.423,00 |
| 04.08.2025 | 10,53 | 10,72 | 10,53 | 10,68 | 1,14% | 1.286,00 |
| 01.08.2025 | 10,62 | 10,76 | 10,48 | 10,56 | -1,12% | 1.686,00 |
| 31.07.2025 | 10,68 | 10,80 | 10,61 | 10,68 | -0,19% | 3.171,00 |
| 30.07.2025 | 11,11 | 11,11 | 10,55 | 10,70 | -3,69% | 8.489,00 |
| 29.07.2025 | 11,11 | 11,33 | 11,02 | 11,11 | 0,00% | 3.242,00 |
| 28.07.2025 | 11,05 | 11,18 | 11,04 | 11,11 | 0,36% | 117,00 |
| 25.07.2025 | 11,10 | 11,18 | 10,99 | 11,07 | -0,27% | 2.001,00 |
| 24.07.2025 | 11,04 | 11,22 | 11,04 | 11,10 | 0,73% | 1.638,00 |
| 23.07.2025 | 10,88 | 11,08 | 10,86 | 11,02 | 1,10% | 347,00 |
| 22.07.2025 | 10,84 | 10,97 | 10,84 | 10,90 | 0,28% | 7.350,00 |
| 21.07.2025 | 10,76 | 10,92 | 10,69 | 10,87 | 0,83% | 4.201,00 |
| 18.07.2025 | 10,77 | 10,84 | 10,76 | 10,78 | -0,09% | 1.476,00 |
| 17.07.2025 | 10,65 | 10,87 | 10,65 | 10,79 | 1,22% | 2.858,00 |
| 16.07.2025 | 10,63 | 10,78 | 10,60 | 10,66 | 0,19% | 2.416,00 |
| 15.07.2025 | 10,68 | 10,75 | 10,62 | 10,64 | -0,56% | 2.100,00 |
| 14.07.2025 | 10,49 | 10,78 | 0,00 | 10,70 | 2,20% | 1.412,00 |
| 11.07.2025 | 10,59 | 10,70 | 0,00 | 10,47 | -1,51% | 452,00 |
| 10.07.2025 | 10,55 | 10,76 | 10,55 | 10,63 | 0,47% | 100,00 |
| 09.07.2025 | 10,38 | 10,59 | 0,00 | 10,58 | 1,73% | 558,00 |
| 08.07.2025 | 10,37 | 10,49 | 10,37 | 10,40 | 0,10% | 1.040,00 |
| 07.07.2025 | 10,28 | 10,45 | 10,28 | 10,39 | 0,87% | 4,00 |
| 04.07.2025 | 10,26 | 10,39 | 0,00 | 10,30 | 0,00% | 356,00 |
| 03.07.2025 | 10,26 | 10,34 | 10,24 | 10,30 | 0,39% | 2.079,00 |
| 02.07.2025 | 10,30 | 10,45 | 10,23 | 10,26 | 0,10% | - |
| 01.07.2025 | 10,30 | 10,36 | 10,17 | 10,25 | -0,49% | - |
| 30.06.2025 | 10,45 | 10,46 | 0,00 | 10,30 | -1,44% | 18,00 |
| 27.06.2025 | 10,30 | 10,45 | 10,27 | 10,45 | 1,46% | - |
| 26.06.2025 | 10,43 | 10,48 | 10,29 | 10,30 | -1,06% | - |
| 25.06.2025 | 10,39 | 10,53 | 10,34 | 10,41 | 0,19% | - |
| 24.06.2025 | 10,25 | 10,45 | 10,19 | 10,39 | 2,67% | 1.635,00 |
| 23.06.2025 | 10,09 | 10,23 | 10,05 | 10,12 | -0,10% | 1.120,00 |