18,109€
0,70%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 18,02 | 18,11 | 17,93 | 18,10 | 0,66% | 5,00 |
| 14.08.2026 | 18,04 | 18,11 | 17,77 | 17,98 | -0,32% | 14,00 |
| 13.08.2026 | 18,06 | 18,11 | 17,85 | 18,04 | -0,16% | 330,00 |
| 12.08.2026 | 17,81 | 18,08 | 17,76 | 18,07 | 1,31% | 1.073,00 |
| 11.08.2026 | 17,88 | 18,08 | 17,77 | 17,84 | -0,10% | 166,00 |
| 10.08.2026 | 18,03 | 18,09 | 17,84 | 17,85 | -1,26% | 4.814,00 |
| 07.08.2026 | 17,80 | 18,08 | 17,78 | 18,08 | 1,60% | 1.026,00 |
| 06.08.2026 | 17,89 | 18,04 | 17,50 | 17,80 | -0,50% | 621,00 |
| 05.08.2026 | 18,47 | 18,49 | 17,29 | 17,89 | -3,16% | 2.295,00 |
| 04.08.2026 | 18,72 | 19,20 | 18,31 | 18,47 | -1,18% | 846,00 |
| 03.08.2026 | 18,60 | 18,80 | 18,53 | 18,69 | 0,30% | 3.288,00 |
| 31.07.2026 | 18,56 | 18,77 | 18,36 | 18,63 | 0,55% | 8.120,00 |
| 30.07.2026 | 18,17 | 18,64 | 18,10 | 18,53 | 1,86% | 27.369,00 |
| 29.07.2026 | 18,20 | 18,61 | 17,99 | 18,19 | -0,06% | 36.534,00 |
| 28.07.2026 | 18,30 | 18,51 | 17,97 | 18,20 | -0,42% | 25.259,00 |
| 27.07.2026 | 18,54 | 18,54 | 18,12 | 18,28 | 0,36% | 575,00 |
| 24.07.2026 | 18,02 | 18,30 | 17,91 | 18,22 | 1,17% | 7.200,00 |
| 23.07.2026 | 18,17 | 18,24 | 17,85 | 18,01 | -1,12% | 612,00 |
| 22.07.2026 | 17,76 | 18,35 | 17,69 | 18,21 | 2,36% | 11.080,00 |
| 21.07.2026 | 17,45 | 17,90 | 17,37 | 17,79 | 2,15% | 2.284,00 |
| 20.07.2026 | 17,53 | 17,69 | 17,36 | 17,42 | -0,19% | 4.435,00 |
| 17.07.2026 | 17,39 | 17,57 | 17,21 | 17,45 | -0,23% | 335,00 |
| 16.07.2026 | 17,55 | 17,71 | 17,40 | 17,49 | -0,46% | 1.405,00 |
| 15.07.2026 | 17,25 | 17,59 | 17,19 | 17,57 | 1,88% | 300,00 |
| 14.07.2026 | 17,21 | 17,60 | 17,03 | 17,24 | -0,20% | 3.060,00 |
| 13.07.2026 | 17,31 | 17,31 | 17,02 | 17,28 | -0,80% | 3.686,00 |
| 10.07.2026 | 17,12 | 17,42 | 17,07 | 17,42 | 1,54% | 4.289,00 |
| 09.07.2026 | 16,89 | 17,19 | 16,79 | 17,15 | 1,70% | 186,00 |
| 08.07.2026 | 16,97 | 17,15 | 16,64 | 16,87 | -1,00% | 3.640,00 |
| 07.07.2026 | 17,21 | 17,30 | 16,99 | 17,04 | -1,27% | 4.431,00 |
| 06.07.2026 | 16,96 | 17,27 | 16,67 | 17,26 | 1,51% | 3.104,00 |
| 03.07.2026 | 16,85 | 17,05 | 16,84 | 17,00 | 0,78% | 4.093,00 |
| 02.07.2026 | 17,00 | 17,08 | 16,55 | 16,87 | 0,25% | 422,00 |
| 01.07.2026 | 16,54 | 16,92 | 16,51 | 16,83 | 1,18% | 9.368,00 |
| 30.06.2026 | 16,68 | 16,87 | 16,45 | 16,63 | -0,11% | 1.080,00 |
| 29.06.2026 | 16,61 | 16,66 | 16,42 | 16,65 | 1,04% | 751,00 |
| 26.06.2026 | 16,83 | 16,93 | 16,33 | 16,48 | -2,42% | 90,00 |
| 25.06.2026 | 16,64 | 16,93 | 16,56 | 16,89 | 1,50% | 202,00 |
| 24.06.2026 | 16,76 | 16,87 | 16,53 | 16,64 | -1,06% | - |
| 23.06.2026 | 16,63 | 16,90 | 16,54 | 16,81 | -0,03% | 1.225,00 |
| 22.06.2026 | 16,53 | 16,95 | 16,53 | 16,82 | 1,61% | 1.063,00 |
| 19.06.2026 | 16,56 | 16,68 | 16,44 | 16,55 | -0,45% | 1.104,00 |
| 18.06.2026 | 16,55 | 16,68 | 16,46 | 16,63 | 0,56% | 5.062,00 |
| 17.06.2026 | 16,36 | 16,65 | 16,23 | 16,53 | 1,31% | 9.403,00 |
| 16.06.2026 | 16,07 | 16,46 | 15,98 | 16,32 | 1,82% | 1.465,00 |
| 15.06.2026 | 16,34 | 16,34 | 15,99 | 16,03 | 0,28% | 6.272,00 |
| 12.06.2026 | 15,63 | 16,01 | 15,59 | 15,98 | 1,64% | 844,00 |
| 11.06.2026 | 15,00 | 15,73 | 14,99 | 15,73 | 5,22% | 187,00 |
| 10.06.2026 | 15,39 | 15,51 | 14,78 | 14,95 | -3,30% | 4.811,00 |
| 09.06.2026 | 15,86 | 16,03 | 15,20 | 15,46 | -2,55% | 2.238,00 |
| 08.06.2026 | 15,84 | 16,08 | 15,75 | 15,86 | 0,68% | 2.795,00 |
| 05.06.2026 | 15,74 | 15,93 | 15,53 | 15,75 | -0,75% | - |
| 04.06.2026 | 16,13 | 16,25 | 15,17 | 15,87 | -1,79% | 3.637,00 |
| 03.06.2026 | 16,26 | 16,35 | 16,15 | 16,16 | -0,63% | 1.785,00 |
| 02.06.2026 | 16,03 | 16,44 | 15,99 | 16,26 | 1,54% | 1.556,00 |
| 01.06.2026 | 16,01 | 16,21 | 15,67 | 16,02 | -0,35% | 352,00 |
| 29.05.2026 | 16,04 | 16,21 | 15,91 | 16,07 | 0,58% | 250,00 |
| 28.05.2026 | 16,39 | 16,43 | 15,81 | 15,98 | -2,63% | 309,00 |
| 27.05.2026 | 16,10 | 16,43 | 16,00 | 16,41 | 2,27% | 649,00 |
| 26.05.2026 | 16,24 | 16,31 | 15,86 | 16,05 | -1,54% | 262,00 |
| 25.05.2026 | 16,13 | 16,47 | 15,71 | 16,30 | 2,75% | 5.381,00 |
| 22.05.2026 | 15,79 | 15,99 | 15,73 | 15,86 | 0,42% | 615,00 |
| 21.05.2026 | 15,75 | 15,85 | 15,46 | 15,80 | 0,28% | 358,00 |
| 20.05.2026 | 15,22 | 15,83 | 15,22 | 15,75 | 3,43% | 120,00 |
| 19.05.2026 | 15,46 | 15,58 | 15,23 | 15,23 | -1,95% | 813,00 |
| 18.05.2026 | 15,29 | 15,61 | 15,06 | 15,53 | 1,63% | 9,00 |
| 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 |