17,000€
0,53%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 16,90 | 17,10 | 16,80 | 17,10 | 0,79% | 18.815,00 |
| 02.07.2026 | 16,82 | 17,07 | 16,73 | 16,97 | -0,19% | 23.519,00 |
| 01.07.2026 | 16,72 | 17,00 | 16,55 | 17,00 | 1,93% | 16.366,00 |
| 30.06.2026 | 16,53 | 16,87 | 16,42 | 16,68 | 0,82% | 13.096,00 |
| 29.06.2026 | 16,42 | 16,72 | 16,42 | 16,54 | 0,95% | 14.808,00 |
| 26.06.2026 | 16,75 | 16,75 | 16,38 | 16,38 | -2,26% | 13.111,00 |
| 25.06.2026 | 16,49 | 17,00 | 16,49 | 16,76 | 1,74% | 12.127,00 |
| 24.06.2026 | 16,72 | 16,86 | 16,48 | 16,48 | -1,46% | 8.984,00 |
| 23.06.2026 | 16,74 | 16,95 | 16,49 | 16,72 | -0,76% | 24.016,00 |
| 22.06.2026 | 16,74 | 16,97 | 16,53 | 16,85 | 2,32% | 26.670,00 |
| 19.06.2026 | 16,66 | 16,66 | 16,47 | 16,47 | -1,07% | 16.817,00 |
| 18.06.2026 | 16,56 | 16,75 | 16,40 | 16,64 | 1,18% | 25.027,00 |
| 17.06.2026 | 16,30 | 16,65 | 16,10 | 16,45 | 0,71% | 30.800,00 |
| 16.06.2026 | 16,11 | 16,45 | 16,11 | 16,33 | 1,40% | 17.510,00 |
| 15.06.2026 | 16,12 | 16,21 | 15,96 | 16,11 | 0,27% | 36.888,00 |
| 12.06.2026 | 15,75 | 16,06 | 15,58 | 16,06 | 2,51% | 26.760,00 |
| 11.06.2026 | 15,04 | 15,67 | 14,96 | 15,67 | 3,90% | 15.214,00 |
| 10.06.2026 | 15,30 | 15,30 | 14,27 | 15,08 | -2,08% | 44.343,00 |
| 09.06.2026 | 16,07 | 16,07 | 15,10 | 15,40 | -3,38% | 19.760,00 |
| 08.06.2026 | 15,63 | 16,00 | 15,55 | 15,94 | 0,59% | 19.038,00 |
| 05.06.2026 | 15,81 | 15,94 | 15,43 | 15,85 | -1,04% | 12.178,00 |
| 04.06.2026 | 16,09 | 16,26 | 15,20 | 16,01 | -0,41% | 22.420,00 |
| 03.06.2026 | 16,28 | 16,32 | 16,08 | 16,08 | -1,59% | 26.973,00 |
| 02.06.2026 | 16,04 | 16,43 | 16,01 | 16,34 | 1,77% | 20.208,00 |
| 01.06.2026 | 16,23 | 16,29 | 15,55 | 16,05 | -0,56% | 27.354,00 |
| 29.05.2026 | 16,12 | 16,21 | 15,93 | 16,14 | 0,49% | 41.089,00 |
| 28.05.2026 | 16,32 | 16,50 | 15,82 | 16,07 | -1,28% | 13.627,00 |
| 27.05.2026 | 16,16 | 16,38 | 15,95 | 16,27 | 1,55% | 10.613,00 |
| 26.05.2026 | 16,00 | 16,21 | 15,75 | 16,03 | -1,69% | 9.818,00 |
| 25.05.2026 | 15,94 | 16,45 | 15,78 | 16,30 | 2,53% | 22.455,00 |
| 22.05.2026 | 15,80 | 16,00 | 15,80 | 15,90 | 0,65% | 20.071,00 |
| 21.05.2026 | 15,53 | 15,93 | 15,50 | 15,80 | 0,75% | 18.549,00 |
| 20.05.2026 | 15,22 | 15,84 | 15,22 | 15,68 | 2,63% | 12.822,00 |
| 19.05.2026 | 15,46 | 15,57 | 15,17 | 15,28 | -1,75% | 18.125,00 |
| 18.05.2026 | 15,30 | 15,58 | 15,06 | 15,55 | 2,38% | 21.932,00 |
| 15.05.2026 | 15,47 | 15,47 | 15,14 | 15,19 | -2,04% | 10.602,00 |
| 14.05.2026 | 15,42 | 15,62 | 15,30 | 15,50 | 0,04% | 9.042,00 |
| 13.05.2026 | 15,41 | 15,50 | 15,16 | 15,50 | 1,60% | 18.163,00 |
| 12.05.2026 | 15,29 | 15,44 | 15,08 | 15,25 | -0,30% | 20.408,00 |
| 11.05.2026 | 15,34 | 15,50 | 15,24 | 15,30 | -0,86% | 64.952,00 |
| 08.05.2026 | 15,13 | 15,47 | 15,06 | 15,43 | 1,07% | 13.810,00 |
| 07.05.2026 | 15,63 | 15,80 | 15,20 | 15,27 | -2,35% | 32.809,00 |
| 06.05.2026 | 15,00 | 15,77 | 15,00 | 15,64 | 4,94% | 30.495,00 |
| 05.05.2026 | 15,13 | 15,13 | 14,59 | 14,90 | -4,33% | 48.655,00 |
| 04.05.2026 | 15,67 | 15,80 | 15,42 | 15,57 | -0,24% | 13.257,00 |
| 30.04.2026 | 15,49 | 15,77 | 15,32 | 15,61 | 1,67% | 23.822,00 |
| 29.04.2026 | 15,41 | 15,67 | 15,34 | 15,36 | -0,54% | 19.513,00 |
| 28.04.2026 | 15,32 | 15,48 | 15,28 | 15,44 | 0,31% | 10.073,00 |
| 27.04.2026 | 15,25 | 15,47 | 15,21 | 15,39 | -0,01% | 16.851,00 |
| 24.04.2026 | 15,30 | 15,57 | 15,23 | 15,39 | -0,53% | 13.662,00 |
| 23.04.2026 | 15,56 | 15,59 | 15,23 | 15,48 | -0,50% | 21.170,00 |
| 22.04.2026 | 15,67 | 15,70 | 15,50 | 15,55 | 0,03% | 5.787,00 |
| 21.04.2026 | 15,44 | 15,72 | 15,44 | 15,55 | 0,65% | 13.292,00 |
| 20.04.2026 | 15,38 | 15,60 | 15,30 | 15,45 | -1,06% | 18.796,00 |
| 17.04.2026 | 15,43 | 15,84 | 15,25 | 15,62 | 1,95% | 29.584,00 |
| 16.04.2026 | 15,38 | 15,58 | 15,31 | 15,32 | -1,16% | 13.135,00 |
| 15.04.2026 | 15,50 | 15,58 | 15,35 | 15,50 | -0,01% | 41.605,00 |
| 14.04.2026 | 15,32 | 15,50 | 15,25 | 15,50 | 0,01% | 27.798,00 |
| 13.04.2026 | 15,50 | 15,50 | 15,18 | 15,50 | 1,23% | 19.891,00 |
| 10.04.2026 | 15,43 | 15,52 | 15,31 | 15,31 | -0,89% | 25.132,00 |
| 09.04.2026 | 15,48 | 15,48 | 15,21 | 15,45 | 0,00% | 27.690,00 |
| 08.04.2026 | 15,00 | 15,65 | 14,94 | 15,45 | 5,78% | 44.819,00 |
| 07.04.2026 | 14,82 | 15,00 | 14,45 | 14,60 | -0,25% | 29.010,00 |
| 02.04.2026 | 14,88 | 14,88 | 14,26 | 14,64 | -1,61% | 41.889,00 |
| 01.04.2026 | 14,28 | 14,90 | 14,16 | 14,88 | 3,77% | 23.592,00 |
| 31.03.2026 | 13,92 | 14,34 | 13,84 | 14,34 | 3,17% | 22.059,00 |
| 30.03.2026 | 14,00 | 14,10 | 13,72 | 13,90 | 0,87% | 31.507,00 |
| 27.03.2026 | 13,90 | 13,94 | 13,74 | 13,78 | -0,58% | 18.627,00 |
| 26.03.2026 | 14,12 | 14,12 | 13,72 | 13,86 | -1,56% | 8.804,00 |
| 25.03.2026 | 13,72 | 14,10 | 13,72 | 14,08 | 2,47% | 24.810,00 |
| 24.03.2026 | 13,48 | 13,78 | 13,48 | 13,74 | -0,29% | 24.891,00 |
| 23.03.2026 | 13,30 | 13,94 | 12,96 | 13,78 | 3,61% | 191.620,00 |
| 20.03.2026 | 13,68 | 13,84 | 12,90 | 13,30 | -3,20% | 53.799,00 |
| 19.03.2026 | 13,92 | 13,92 | 13,48 | 13,74 | -2,00% | 47.293,00 |
| 18.03.2026 | 14,18 | 14,30 | 13,94 | 14,02 | 0,72% | 11.387,00 |
| 17.03.2026 | 13,94 | 14,16 | 13,86 | 13,92 | -0,57% | 33.947,00 |
| 16.03.2026 | 13,86 | 14,02 | 13,70 | 14,00 | 2,04% | 25.008,00 |
| 13.03.2026 | 13,88 | 13,92 | 13,62 | 13,72 | -1,58% | 37.353,00 |
| 12.03.2026 | 14,44 | 14,54 | 13,76 | 13,94 | -6,32% | 37.838,00 |
| 11.03.2026 | 14,84 | 14,90 | 14,68 | 14,88 | -1,06% | 21.947,00 |
| 10.03.2026 | 15,04 | 15,16 | 14,72 | 15,04 | 1,76% | 144.164,00 |
| 09.03.2026 | 14,40 | 14,78 | 14,16 | 14,78 | 2,78% | 39.994,00 |
| 06.03.2026 | 14,84 | 15,02 | 14,32 | 14,38 | -4,01% | 27.535,00 |
| 05.03.2026 | 14,98 | 15,10 | 14,64 | 14,98 | -0,27% | 19.644,00 |
| 04.03.2026 | 14,76 | 15,02 | 14,76 | 15,02 | 1,90% | 33.373,00 |
| 03.03.2026 | 15,24 | 15,24 | 14,34 | 14,74 | -3,41% | 105.905,00 |
| 02.03.2026 | 15,26 | 15,46 | 15,10 | 15,26 | -2,68% | 46.624,00 |
| 27.02.2026 | 15,94 | 16,14 | 15,64 | 15,68 | -2,73% | 23.393,00 |
| 26.02.2026 | 15,82 | 16,12 | 15,66 | 16,12 | 1,13% | 37.812,00 |
| 25.02.2026 | 15,16 | 15,98 | 15,02 | 15,94 | 7,70% | 64.949,00 |
| 24.02.2026 | 14,90 | 15,02 | 14,62 | 14,80 | -0,40% | 25.069,00 |
| 23.02.2026 | 14,80 | 15,10 | 14,68 | 14,86 | -0,13% | 19.318,00 |
| 20.02.2026 | 14,72 | 14,88 | 14,66 | 14,88 | 1,64% | 14.143,00 |
| 19.02.2026 | 14,88 | 15,12 | 14,62 | 14,64 | -3,05% | 26.944,00 |
| 18.02.2026 | 14,70 | 15,10 | 14,70 | 15,10 | 3,71% | 20.465,00 |
| 17.02.2026 | 14,70 | 14,74 | 14,34 | 14,56 | 0,69% | 19.842,00 |
| 16.02.2026 | 14,48 | 14,60 | 14,28 | 14,46 | 0,14% | 21.042,00 |
| 13.02.2026 | 14,74 | 14,88 | 13,98 | 14,44 | -3,09% | 55.563,00 |
| 12.02.2026 | 14,98 | 15,16 | 14,52 | 14,90 | -1,19% | 39.808,00 |
| 11.02.2026 | 15,04 | 15,12 | 14,86 | 15,08 | 0,40% | 32.146,00 |