10,390€
-1,05%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 10,50 | 10,52 | 10,36 | 10,40 | -0,95% | 39.367,00 |
| 03.06.2025 | 10,48 | 10,50 | 10,30 | 10,50 | 0,00% | 31.203,00 |
| 02.06.2025 | 10,50 | 10,50 | 10,36 | 10,50 | 0,19% | 31.538,00 |
| 30.05.2025 | 10,42 | 10,52 | 10,32 | 10,48 | 0,77% | 18.263,00 |
| 29.05.2025 | 10,38 | 10,56 | 10,32 | 10,40 | 0,58% | 6.384,00 |
| 28.05.2025 | 10,44 | 10,48 | 10,34 | 10,34 | -1,62% | 15.158,00 |
| 27.05.2025 | 10,40 | 10,53 | 10,36 | 10,51 | 1,04% | 9.477,00 |
| 26.05.2025 | 10,36 | 10,52 | 10,35 | 10,40 | 0,25% | 25.823,00 |
| 23.05.2025 | 10,45 | 10,58 | 10,18 | 10,38 | -1,37% | 42.001,00 |
| 22.05.2025 | 10,48 | 10,60 | 10,44 | 10,52 | -0,34% | 32.284,00 |
| 21.05.2025 | 10,57 | 10,63 | 10,46 | 10,56 | -1,11% | 23.033,00 |
| 20.05.2025 | 10,58 | 10,69 | 10,52 | 10,67 | 0,85% | 19.079,00 |
| 19.05.2025 | 10,52 | 10,60 | 10,42 | 10,58 | -0,51% | 34.031,00 |
| 16.05.2025 | 10,54 | 10,64 | 10,44 | 10,64 | 1,51% | 20.053,00 |
| 15.05.2025 | 10,38 | 10,64 | 10,28 | 10,48 | 0,21% | 28.471,00 |
| 14.05.2025 | 10,52 | 10,52 | 10,23 | 10,46 | -0,21% | 28.694,00 |
| 13.05.2025 | 10,44 | 10,56 | 10,39 | 10,48 | -0,96% | 19.819,00 |
| 12.05.2025 | 10,29 | 10,59 | 10,20 | 10,58 | 3,93% | 82.628,00 |
| 09.05.2025 | 10,12 | 10,20 | 10,00 | 10,18 | 0,63% | 31.993,00 |
| 08.05.2025 | 9,82 | 10,12 | 9,79 | 10,12 | 1,34% | 28.889,00 |
| 07.05.2025 | 10,02 | 10,06 | 9,92 | 9,98 | -0,40% | 20.657,00 |
| 06.05.2025 | 10,00 | 10,04 | 9,90 | 10,02 | -0,60% | 22.881,00 |
| 05.05.2025 | 10,02 | 10,14 | 9,90 | 10,08 | 1,84% | 34.543,00 |
| 02.05.2025 | 9,95 | 10,00 | 9,76 | 9,90 | 0,06% | 68.405,00 |
| 30.04.2025 | 10,17 | 10,17 | 9,69 | 9,90 | -2,50% | 58.480,00 |
| 29.04.2025 | 10,09 | 10,35 | 9,99 | 10,15 | 2,43% | 70.559,00 |
| 28.04.2025 | 9,98 | 9,98 | 9,78 | 9,91 | -1,38% | 49.802,00 |
| 25.04.2025 | 9,80 | 10,05 | 9,71 | 10,05 | 2,53% | 62.530,00 |
| 24.04.2025 | 9,94 | 9,99 | 9,64 | 9,80 | -1,99% | 97.909,00 |
| 23.04.2025 | 9,63 | 10,12 | 9,60 | 10,00 | 5,39% | 105.086,00 |
| 22.04.2025 | 9,42 | 9,55 | 9,26 | 9,49 | 1,48% | 86.189,00 |
| 17.04.2025 | 9,28 | 9,44 | 9,10 | 9,35 | 1,48% | 46.044,00 |
| 16.04.2025 | 9,18 | 9,30 | 9,00 | 9,21 | -1,44% | 46.514,00 |
| 15.04.2025 | 9,08 | 9,44 | 9,00 | 9,35 | 3,46% | 98.969,00 |
| 14.04.2025 | 8,75 | 9,10 | 8,75 | 9,04 | 1,01% | 140.136,00 |
| 11.04.2025 | 8,74 | 8,95 | 8,50 | 8,95 | 3,29% | 58.212,00 |
| 10.04.2025 | 9,36 | 9,36 | 8,41 | 8,66 | -5,60% | 112.514,00 |
| 09.04.2025 | 8,46 | 9,40 | 8,22 | 9,18 | 9,49% | 97.614,00 |
| 08.04.2025 | 8,68 | 8,91 | 8,38 | 8,38 | -5,26% | 209.950,00 |
| 07.04.2025 | 8,90 | 9,08 | 8,46 | 8,85 | -4,89% | 214.073,00 |
| 04.04.2025 | 9,65 | 9,72 | 8,83 | 9,30 | -5,79% | 165.136,00 |
| 03.04.2025 | 10,56 | 10,56 | 9,67 | 9,87 | -7,74% | 148.099,00 |
| 02.04.2025 | 10,69 | 10,71 | 10,56 | 10,70 | 0,96% | 42.636,00 |
| 01.04.2025 | 10,72 | 10,72 | 10,50 | 10,60 | -1,10% | 69.398,00 |
| 31.03.2025 | 10,75 | 10,83 | 10,46 | 10,72 | 0,15% | 81.913,00 |
| 28.03.2025 | 10,91 | 10,91 | 10,63 | 10,70 | -0,02% | 76.767,00 |
| 27.03.2025 | 10,95 | 10,95 | 10,70 | 10,70 | -2,00% | 39.647,00 |
| 26.03.2025 | 10,84 | 10,98 | 10,78 | 10,92 | 0,20% | 52.162,00 |
| 25.03.2025 | 10,78 | 10,90 | 10,63 | 10,90 | 0,09% | 46.824,00 |
| 24.03.2025 | 10,84 | 10,89 | 10,69 | 10,89 | 0,09% | 53.928,00 |
| 21.03.2025 | 10,66 | 10,88 | 10,59 | 10,88 | 0,82% | 212.114,00 |
| 20.03.2025 | 10,88 | 10,88 | 10,57 | 10,79 | -0,66% | 122.859,00 |
| 19.03.2025 | 10,87 | 11,00 | 10,67 | 10,86 | -1,25% | 240.793,00 |
| 18.03.2025 | 10,70 | 11,10 | 10,61 | 11,00 | 2,82% | 70.514,00 |
| 17.03.2025 | 10,60 | 10,70 | 10,49 | 10,70 | -0,41% | 56.202,00 |
| 14.03.2025 | 10,30 | 10,74 | 10,29 | 10,74 | 4,37% | 29.608,00 |
| 13.03.2025 | 10,38 | 10,38 | 10,17 | 10,29 | -0,54% | 31.939,00 |
| 12.03.2025 | 10,00 | 10,38 | 10,00 | 10,35 | 3,25% | 46.413,00 |
| 11.03.2025 | 10,20 | 10,27 | 10,00 | 10,02 | -1,98% | 63.022,00 |
| 10.03.2025 | 10,73 | 10,73 | 9,96 | 10,22 | -4,38% | 145.083,00 |
| 07.03.2025 | 10,80 | 10,80 | 10,50 | 10,69 | -1,91% | 46.333,00 |
| 06.03.2025 | 11,50 | 11,50 | 10,60 | 10,90 | -9,15% | 104.408,00 |
| 05.03.2025 | 11,48 | 12,00 | 11,20 | 12,00 | 4,53% | 46.639,00 |
| 04.03.2025 | 11,52 | 11,74 | 11,20 | 11,48 | 0,23% | 55.082,00 |
| 03.03.2025 | 11,60 | 11,69 | 11,38 | 11,45 | -0,42% | 68.233,00 |
| 28.02.2025 | 11,26 | 11,50 | 11,12 | 11,50 | 2,22% | 22.535,00 |
| 27.02.2025 | 11,11 | 11,25 | 11,10 | 11,25 | 1,28% | 59.166,00 |
| 26.02.2025 | 11,00 | 11,11 | 10,87 | 11,11 | 1,00% | 49.269,00 |
| 25.02.2025 | 10,77 | 11,00 | 10,77 | 11,00 | 2,08% | 45.979,00 |
| 24.02.2025 | 10,91 | 10,92 | 10,58 | 10,77 | -0,61% | 76.066,00 |
| 21.02.2025 | 10,71 | 10,90 | 10,65 | 10,84 | 1,73% | 27.044,00 |
| 20.02.2025 | 10,87 | 10,92 | 10,66 | 10,66 | -1,81% | 42.223,00 |
| 19.02.2025 | 11,00 | 11,00 | 10,73 | 10,85 | 0,04% | 64.856,00 |
| 18.02.2025 | 10,63 | 10,98 | 10,57 | 10,85 | 2,36% | 39.413,00 |
| 17.02.2025 | 10,60 | 10,75 | 10,50 | 10,60 | 0,95% | 35.195,00 |
| 14.02.2025 | 10,55 | 10,60 | 10,42 | 10,50 | 0,08% | 15.047,00 |
| 13.02.2025 | 10,70 | 10,70 | 10,40 | 10,49 | -1,67% | 20.706,00 |
| 12.02.2025 | 10,55 | 10,69 | 10,49 | 10,67 | 1,02% | 20.186,00 |
| 11.02.2025 | 10,51 | 10,69 | 10,45 | 10,56 | 0,84% | 27.882,00 |
| 10.02.2025 | 10,33 | 10,54 | 10,29 | 10,47 | 1,32% | 39.787,00 |
| 07.02.2025 | 10,19 | 10,36 | 10,11 | 10,34 | 2,13% | 32.031,00 |
| 06.02.2025 | 10,10 | 10,21 | 10,04 | 10,12 | 0,40% | 22.478,00 |
| 05.02.2025 | 10,22 | 10,22 | 9,91 | 10,08 | -0,69% | 14.081,00 |
| 04.02.2025 | 10,02 | 10,15 | 9,92 | 10,15 | 1,14% | 27.720,00 |
| 03.02.2025 | 10,04 | 10,14 | 9,88 | 10,04 | -0,30% | 96.457,00 |
| 31.01.2025 | 10,13 | 10,23 | 10,07 | 10,07 | -1,00% | 30.858,00 |
| 30.01.2025 | 10,08 | 10,20 | 9,98 | 10,17 | 0,87% | 32.184,00 |
| 29.01.2025 | 10,00 | 10,10 | 9,85 | 10,08 | 0,80% | 300.699,00 |
| 28.01.2025 | 9,97 | 10,00 | 9,80 | 10,00 | 0,27% | 24.521,00 |
| 27.01.2025 | 9,82 | 9,99 | 9,70 | 9,97 | 1,70% | 30.522,00 |
| 24.01.2025 | 9,90 | 9,90 | 9,72 | 9,81 | 0,04% | 24.232,00 |
| 23.01.2025 | 9,79 | 9,91 | 9,78 | 9,80 | -0,24% | 33.699,00 |
| 22.01.2025 | 9,92 | 9,92 | 9,76 | 9,83 | -0,25% | 34.445,00 |
| 21.01.2025 | 9,96 | 9,98 | 9,83 | 9,85 | -1,24% | 59.585,00 |
| 20.01.2025 | 9,90 | 10,00 | 9,82 | 9,98 | 0,96% | 44.158,00 |
| 17.01.2025 | 9,91 | 9,92 | 9,79 | 9,88 | 0,52% | 33.362,00 |
| 16.01.2025 | 9,80 | 9,84 | 9,71 | 9,83 | 0,45% | 31.013,00 |
| 15.01.2025 | 9,56 | 9,80 | 9,56 | 9,79 | 1,79% | 32.917,00 |
| 14.01.2025 | 9,68 | 9,71 | 9,50 | 9,61 | -0,91% | 32.128,00 |
| 13.01.2025 | 9,80 | 9,80 | 9,47 | 9,70 | -1,00% | 39.908,00 |