9,811€
0,57%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,77 | 9,84 | 9,70 | 9,81 | 0,54% | 4.276,00 |
| 24.04.2025 | 9,95 | 9,97 | 9,64 | 9,76 | -2,00% | 7.863,00 |
| 23.04.2025 | 9,66 | 10,11 | 9,60 | 9,95 | 4,90% | 14.475,00 |
| 22.04.2025 | 9,20 | 9,54 | 9,20 | 9,49 | 2,18% | 10.572,00 |
| 17.04.2025 | 9,25 | 9,44 | 9,15 | 9,29 | 0,38% | 3.124,00 |
| 16.04.2025 | 9,30 | 9,30 | 8,99 | 9,25 | -0,54% | 2.759,00 |
| 15.04.2025 | 9,02 | 9,43 | 9,00 | 9,30 | 3,26% | 8.614,00 |
| 14.04.2025 | 8,86 | 9,10 | 8,69 | 9,01 | 1,69% | 17.692,00 |
| 11.04.2025 | 8,65 | 8,89 | 8,48 | 8,86 | 2,51% | 4.382,00 |
| 10.04.2025 | 9,10 | 9,36 | 8,40 | 8,64 | -5,00% | 6.278,00 |
| 09.04.2025 | 8,46 | 9,39 | 8,21 | 9,10 | 6,02% | 3.939,00 |
| 08.04.2025 | 8,83 | 8,92 | 8,38 | 8,58 | -2,88% | 15.656,00 |
| 07.04.2025 | 8,82 | 9,09 | 8,46 | 8,83 | -3,46% | 24.259,00 |
| 04.04.2025 | 9,83 | 9,83 | 8,81 | 9,15 | -6,91% | 22.544,00 |
| 03.04.2025 | 10,38 | 10,65 | 9,67 | 9,83 | -7,92% | 14.340,00 |
| 02.04.2025 | 10,64 | 10,70 | 10,55 | 10,67 | 0,37% | 3.359,00 |
| 01.04.2025 | 10,66 | 10,73 | 10,49 | 10,64 | -0,23% | 1.290,00 |
| 31.03.2025 | 10,69 | 10,76 | 10,45 | 10,66 | -0,30% | 4.405,00 |
| 28.03.2025 | 10,81 | 10,87 | 10,62 | 10,69 | -1,05% | 3.293,00 |
| 27.03.2025 | 10,89 | 10,94 | 10,72 | 10,81 | -0,77% | 834,00 |
| 26.03.2025 | 10,88 | 10,95 | 10,77 | 10,89 | 0,10% | 2.020,00 |
| 25.03.2025 | 10,84 | 10,89 | 10,61 | 10,88 | 0,36% | 5.856,00 |
| 24.03.2025 | 10,84 | 10,89 | 10,66 | 10,84 | 0,03% | 32.420,00 |
| 21.03.2025 | 10,71 | 10,85 | 10,57 | 10,84 | 1,17% | 5.976,00 |
| 20.03.2025 | 10,92 | 10,92 | 10,55 | 10,71 | -1,86% | 17.993,00 |
| 19.03.2025 | 10,91 | 11,02 | 10,65 | 10,92 | 0,06% | 16.903,00 |
| 18.03.2025 | 10,68 | 11,07 | 10,60 | 10,91 | 2,17% | 13.642,00 |
| 17.03.2025 | 10,66 | 10,70 | 10,47 | 10,68 | -0,25% | 10.547,00 |
| 14.03.2025 | 10,24 | 10,74 | 10,21 | 10,70 | 4,52% | 7.238,00 |
| 13.03.2025 | 10,30 | 10,39 | 10,20 | 10,24 | -0,61% | 744,00 |
| 12.03.2025 | 10,02 | 10,38 | 10,01 | 10,30 | 2,72% | 3.273,00 |
| 11.03.2025 | 10,27 | 10,30 | 10,00 | 10,03 | -1,95% | 17.511,00 |
| 10.03.2025 | 10,64 | 10,73 | 9,96 | 10,23 | -3,85% | 21.332,00 |
| 07.03.2025 | 10,97 | 10,97 | 10,50 | 10,64 | -3,15% | 5.732,00 |
| 06.03.2025 | 11,15 | 11,20 | 10,65 | 10,99 | -7,53% | 12.696,00 |
| 05.03.2025 | 11,47 | 11,94 | 11,23 | 11,88 | 4,06% | 10.461,00 |
| 04.03.2025 | 11,54 | 11,71 | 11,24 | 11,42 | -1,15% | 9.618,00 |
| 03.03.2025 | 11,58 | 11,69 | 11,39 | 11,55 | 0,42% | 10.565,00 |
| 28.02.2025 | 11,25 | 11,52 | 11,11 | 11,50 | 2,28% | 3.195,00 |
| 27.02.2025 | 11,08 | 11,25 | 11,05 | 11,25 | 1,49% | 3.109,00 |
| 26.02.2025 | 10,96 | 11,11 | 10,86 | 11,08 | 1,11% | 10.836,00 |
| 25.02.2025 | 10,73 | 11,00 | 10,72 | 10,96 | 2,23% | 2.957,00 |
| 24.02.2025 | 10,81 | 11,02 | 10,59 | 10,72 | -0,88% | 3.552,00 |
| 21.02.2025 | 10,71 | 10,90 | 10,67 | 10,81 | 1,02% | 5.132,00 |
| 20.02.2025 | 10,91 | 10,93 | 10,67 | 10,71 | -1,73% | 8.833,00 |
| 19.02.2025 | 10,92 | 11,00 | 10,72 | 10,89 | -0,21% | 9.391,00 |
| 18.02.2025 | 10,57 | 10,96 | 10,53 | 10,92 | 3,28% | 1.846,00 |
| 17.02.2025 | 10,56 | 10,71 | 10,50 | 10,57 | 0,05% | 4.977,00 |
| 14.02.2025 | 10,57 | 10,60 | 10,42 | 10,56 | -0,01% | 2.175,00 |
| 13.02.2025 | 10,70 | 10,72 | 10,43 | 10,57 | -0,83% | 1.057,00 |
| 12.02.2025 | 10,63 | 10,65 | 10,48 | 10,65 | 0,24% | 1.528,00 |
| 11.02.2025 | 10,43 | 10,67 | 10,40 | 10,63 | 1,92% | 7.904,00 |
| 10.02.2025 | 10,29 | 10,53 | 10,29 | 10,43 | 1,29% | 4.415,00 |
| 07.02.2025 | 10,17 | 10,32 | 10,15 | 10,29 | 1,27% | 4.015,00 |
| 06.02.2025 | 10,04 | 10,23 | 10,04 | 10,17 | 1,36% | 2.925,00 |
| 05.02.2025 | 10,06 | 10,16 | 9,91 | 10,03 | -0,64% | 4.628,00 |
| 04.02.2025 | 9,97 | 10,11 | 9,93 | 10,09 | 1,22% | 7.428,00 |
| 03.02.2025 | 10,12 | 10,13 | 9,87 | 9,97 | -1,53% | 8.766,00 |
| 31.01.2025 | 10,09 | 10,23 | 10,07 | 10,13 | 0,46% | 2.170,00 |
| 30.01.2025 | 10,04 | 10,15 | 10,01 | 10,08 | 0,26% | 4.609,00 |
| 29.01.2025 | 9,99 | 10,06 | 9,90 | 10,06 | 0,91% | 617,00 |
| 28.01.2025 | 9,92 | 10,00 | 9,80 | 9,96 | 0,19% | 364,00 |
| 27.01.2025 | 9,81 | 9,95 | 9,72 | 9,95 | 1,35% | 3.140,00 |
| 24.01.2025 | 9,86 | 9,86 | 9,71 | 9,81 | -0,40% | 2.337,00 |
| 23.01.2025 | 9,79 | 9,91 | 9,74 | 9,85 | 0,60% | 2.156,00 |
| 22.01.2025 | 9,90 | 9,91 | 9,77 | 9,79 | -1,09% | 4.319,00 |
| 21.01.2025 | 9,87 | 9,98 | 9,81 | 9,90 | 0,31% | 2.027,00 |
| 20.01.2025 | 9,85 | 9,98 | 9,82 | 9,87 | 0,23% | 6.158,00 |
| 17.01.2025 | 9,84 | 9,88 | 9,77 | 9,85 | 0,08% | 9.416,00 |
| 16.01.2025 | 9,72 | 9,84 | 9,71 | 9,84 | 1,00% | 2.843,00 |
| 15.01.2025 | 9,57 | 9,76 | 9,57 | 9,74 | 1,77% | 2.013,00 |
| 14.01.2025 | 9,67 | 9,70 | 9,53 | 9,57 | -0,99% | 1.240,00 |
| 13.01.2025 | 9,68 | 9,71 | 9,46 | 9,67 | -0,57% | 5.278,00 |
| 10.01.2025 | 9,75 | 9,75 | 9,54 | 9,73 | -0,24% | 4.910,00 |
| 09.01.2025 | 9,57 | 9,78 | 9,50 | 9,75 | 1,86% | 9.046,00 |
| 08.01.2025 | 9,43 | 9,63 | 9,42 | 9,57 | 1,52% | 4.840,00 |
| 07.01.2025 | 9,49 | 9,55 | 9,32 | 9,43 | -0,70% | 10.630,00 |
| 06.01.2025 | 9,54 | 9,61 | 9,41 | 9,49 | -0,62% | 2.322,00 |
| 03.01.2025 | 9,65 | 9,67 | 9,39 | 9,55 | -1,53% | 1.256,00 |
| 02.01.2025 | 9,44 | 9,72 | 9,34 | 9,70 | 2,75% | 3.084,00 |
| 30.12.2024 | 9,56 | 9,63 | 9,42 | 9,44 | -1,08% | 1.255,00 |
| 27.12.2024 | 9,33 | 9,55 | 9,23 | 9,54 | 2,28% | 1.305,00 |
| 23.12.2024 | 9,27 | 9,34 | 9,24 | 9,33 | 0,97% | 3.800,00 |
| 20.12.2024 | 9,33 | 9,33 | 9,09 | 9,24 | -0,91% | 2.364,00 |
| 19.12.2024 | 9,25 | 9,35 | 9,20 | 9,33 | 0,86% | 2.364,00 |
| 18.12.2024 | 9,22 | 9,37 | 9,20 | 9,25 | 0,33% | 4.204,00 |
| 17.12.2024 | 9,27 | 9,31 | 9,21 | 9,22 | -0,58% | 1.144,00 |
| 16.12.2024 | 9,25 | 9,30 | 9,20 | 9,27 | 0,24% | 2.460,00 |
| 13.12.2024 | 9,28 | 9,32 | 9,21 | 9,25 | -0,33% | 1.390,00 |
| 12.12.2024 | 9,26 | 9,32 | 9,18 | 9,28 | 0,21% | 2.164,00 |
| 11.12.2024 | 9,22 | 9,27 | 9,16 | 9,26 | 0,47% | 2.656,00 |
| 10.12.2024 | 9,08 | 9,23 | 9,07 | 9,22 | 1,41% | 2.805,00 |
| 09.12.2024 | 9,20 | 9,25 | 9,07 | 9,09 | -1,27% | 597,00 |
| 06.12.2024 | 9,11 | 9,24 | 9,01 | 9,20 | 1,02% | 877,00 |
| 05.12.2024 | 9,01 | 9,14 | 9,00 | 9,11 | 1,00% | 7.176,00 |
| 04.12.2024 | 9,02 | 9,09 | 9,00 | 9,02 | -0,06% | 2.640,00 |
| 03.12.2024 | 8,95 | 9,09 | 8,94 | 9,03 | 0,88% | 1.716,00 |
| 02.12.2024 | 8,95 | 8,99 | 8,89 | 8,95 | -0,01% | 7.662,00 |
| 29.11.2024 | 8,90 | 8,95 | 8,81 | 8,95 | 0,52% | 331,00 |
| 28.11.2024 | 8,83 | 8,90 | 8,83 | 8,90 | 0,83% | - |