14,680€
-0,94%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 15,20 | 15,28 | 14,94 | 15,02 | -0,92% | 25.707,00 |
| 09.02.2026 | 15,18 | 15,30 | 14,86 | 15,16 | 0,66% | 69.974,00 |
| 06.02.2026 | 14,62 | 15,20 | 14,32 | 15,06 | 2,45% | 37.968,00 |
| 05.02.2026 | 15,34 | 15,34 | 14,40 | 14,70 | -2,65% | 39.458,00 |
| 04.02.2026 | 15,06 | 15,30 | 14,98 | 15,10 | 0,53% | 24.390,00 |
| 03.02.2026 | 15,10 | 15,18 | 14,84 | 15,02 | -0,53% | 27.589,00 |
| 02.02.2026 | 14,78 | 15,16 | 14,58 | 15,10 | 1,48% | 49.633,00 |
| 30.01.2026 | 14,66 | 14,88 | 14,66 | 14,88 | 0,81% | 13.747,00 |
| 29.01.2026 | 14,66 | 14,88 | 14,50 | 14,76 | 1,65% | 41.917,00 |
| 28.01.2026 | 14,62 | 14,90 | 14,46 | 14,52 | -0,95% | 28.175,00 |
| 27.01.2026 | 14,46 | 14,80 | 14,42 | 14,66 | 1,81% | 28.763,00 |
| 26.01.2026 | 14,28 | 14,40 | 14,16 | 14,40 | 1,55% | 25.009,00 |
| 23.01.2026 | 14,22 | 14,34 | 14,14 | 14,18 | 0,00% | 26.307,00 |
| 22.01.2026 | 14,16 | 14,38 | 14,14 | 14,18 | 0,71% | 15.934,00 |
| 21.01.2026 | 14,04 | 14,20 | 13,88 | 14,08 | -0,42% | 25.206,00 |
| 20.01.2026 | 14,20 | 14,20 | 13,98 | 14,14 | -0,56% | 36.026,00 |
| 19.01.2026 | 14,12 | 14,38 | 14,02 | 14,22 | -0,56% | 26.790,00 |
| 16.01.2026 | 14,30 | 14,38 | 14,00 | 14,30 | -0,14% | 54.938,00 |
| 15.01.2026 | 14,18 | 14,40 | 14,04 | 14,32 | 2,29% | 32.220,00 |
| 14.01.2026 | 14,06 | 14,12 | 13,96 | 14,00 | -0,28% | 37.953,00 |
| 13.01.2026 | 14,00 | 14,08 | 13,88 | 14,04 | 0,43% | 33.370,00 |
| 12.01.2026 | 13,82 | 14,04 | 13,62 | 13,98 | 1,30% | 37.016,00 |
| 09.01.2026 | 13,86 | 13,98 | 13,66 | 13,80 | -0,58% | 33.627,00 |
| 08.01.2026 | 13,86 | 13,88 | 13,70 | 13,88 | 0,87% | 71.278,00 |
| 07.01.2026 | 14,06 | 14,12 | 13,76 | 13,76 | -2,41% | 25.993,00 |
| 06.01.2026 | 14,04 | 14,16 | 13,98 | 14,10 | 0,71% | 28.450,00 |
| 05.01.2026 | 13,74 | 14,00 | 13,70 | 14,00 | 2,04% | 35.329,00 |
| 02.01.2026 | 13,38 | 13,82 | 13,38 | 13,72 | 1,03% | 31.440,00 |
| 30.12.2025 | 13,50 | 13,58 | 13,44 | 13,58 | 1,34% | 18.661,00 |
| 29.12.2025 | 13,48 | 13,48 | 13,26 | 13,40 | 0,15% | 37.464,00 |
| 23.12.2025 | 13,42 | 13,52 | 13,32 | 13,38 | -0,45% | 25.231,00 |
| 22.12.2025 | 13,38 | 13,44 | 13,30 | 13,44 | 0,60% | 37.098,00 |
| 19.12.2025 | 13,10 | 13,38 | 13,00 | 13,36 | 2,30% | 56.068,00 |
| 18.12.2025 | 12,98 | 13,22 | 12,96 | 13,06 | 0,00% | 16.158,00 |
| 17.12.2025 | 12,70 | 13,28 | 12,70 | 13,06 | 2,35% | 101.288,00 |
| 16.12.2025 | 12,92 | 12,92 | 12,64 | 12,76 | -0,78% | 22.465,00 |
| 15.12.2025 | 12,78 | 12,90 | 12,74 | 12,86 | 0,16% | 20.165,00 |
| 12.12.2025 | 12,82 | 13,00 | 12,72 | 12,84 | 0,00% | 50.474,00 |
| 11.12.2025 | 12,54 | 12,86 | 12,54 | 12,84 | 1,26% | 132.085,00 |
| 10.12.2025 | 12,26 | 12,70 | 12,26 | 12,68 | 4,28% | 48.097,00 |
| 09.12.2025 | 12,20 | 12,32 | 12,12 | 12,16 | -1,14% | 15.424,00 |
| 08.12.2025 | 12,20 | 12,30 | 12,08 | 12,30 | 0,00% | 30.729,00 |
| 05.12.2025 | 12,40 | 12,40 | 12,18 | 12,30 | -0,65% | 13.843,00 |
| 04.12.2025 | 12,36 | 12,42 | 12,24 | 12,38 | 0,49% | 12.899,00 |
| 03.12.2025 | 12,46 | 12,46 | 12,22 | 12,32 | -1,75% | 28.752,00 |
| 02.12.2025 | 12,38 | 12,54 | 12,30 | 12,54 | 0,97% | 18.981,00 |
| 01.12.2025 | 12,26 | 12,44 | 12,24 | 12,42 | 0,81% | 12.153,00 |
| 28.11.2025 | 12,20 | 12,32 | 12,18 | 12,32 | 0,49% | 15.625,00 |
| 27.11.2025 | 12,34 | 12,36 | 12,12 | 12,26 | -0,65% | 13.706,00 |
| 26.11.2025 | 12,00 | 12,34 | 11,92 | 12,34 | 3,70% | 15.451,00 |
| 25.11.2025 | 12,02 | 12,06 | 11,82 | 11,90 | -1,49% | 32.047,00 |
| 24.11.2025 | 12,02 | 12,08 | 11,88 | 12,08 | 0,67% | 23.726,00 |
| 21.11.2025 | 11,86 | 12,00 | 11,72 | 12,00 | 1,52% | 21.607,00 |
| 20.11.2025 | 11,92 | 12,04 | 11,80 | 11,82 | -1,01% | 21.439,00 |
| 19.11.2025 | 12,04 | 12,04 | 11,90 | 11,94 | -0,33% | 15.456,00 |
| 18.11.2025 | 12,32 | 12,32 | 11,86 | 11,98 | -2,44% | 46.010,00 |
| 17.11.2025 | 12,50 | 12,54 | 12,26 | 12,28 | -1,29% | 21.923,00 |
| 14.11.2025 | 12,62 | 12,64 | 12,32 | 12,44 | -1,89% | 44.139,00 |
| 13.11.2025 | 12,68 | 12,78 | 12,56 | 12,68 | 0,48% | 23.043,00 |
| 12.11.2025 | 12,58 | 12,70 | 12,54 | 12,62 | 0,32% | 15.495,00 |
| 11.11.2025 | 12,68 | 12,68 | 12,42 | 12,58 | 0,32% | 14.860,00 |
| 10.11.2025 | 12,34 | 12,90 | 12,28 | 12,54 | 2,28% | 39.102,00 |
| 07.11.2025 | 12,34 | 12,46 | 12,12 | 12,26 | -1,13% | 16.356,00 |