11,510€
0,61%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,36 | 11,40 | 11,35 | 11,35 | -0,79% | 129,00 |
| 13.10.2025 | 11,58 | 11,72 | 11,38 | 11,44 | 0,35% | 97.158,00 |
| 10.10.2025 | 11,64 | 11,74 | 11,32 | 11,40 | -1,21% | 32.514,00 |
| 09.10.2025 | 12,36 | 12,36 | 11,42 | 11,54 | -6,63% | 218.147,00 |
| 08.10.2025 | 12,10 | 12,40 | 12,06 | 12,36 | 1,81% | 17.282,00 |
| 07.10.2025 | 12,22 | 12,30 | 12,08 | 12,14 | 0,17% | 30.224,00 |
| 06.10.2025 | 12,26 | 12,36 | 12,12 | 12,12 | -1,14% | 31.968,00 |
| 03.10.2025 | 12,12 | 12,26 | 12,02 | 12,26 | 0,99% | 10.315,00 |
| 02.10.2025 | 12,14 | 12,22 | 12,00 | 12,14 | -0,49% | 21.630,00 |
| 01.10.2025 | 12,22 | 12,24 | 11,98 | 12,20 | 0,33% | 20.992,00 |
| 30.09.2025 | 12,00 | 12,16 | 11,94 | 12,16 | 1,67% | 31.814,00 |
| 29.09.2025 | 12,00 | 12,08 | 11,90 | 11,96 | -0,17% | 25.463,00 |
| 26.09.2025 | 11,80 | 12,08 | 11,80 | 11,98 | 1,18% | 19.363,00 |
| 25.09.2025 | 11,88 | 11,98 | 11,70 | 11,84 | -1,00% | 34.619,00 |
| 24.09.2025 | 11,92 | 11,98 | 11,74 | 11,96 | -0,33% | 13.145,00 |
| 23.09.2025 | 11,92 | 12,08 | 11,88 | 12,00 | 1,18% | 29.946,00 |
| 22.09.2025 | 11,92 | 11,94 | 11,78 | 11,86 | 0,34% | 27.443,00 |
| 19.09.2025 | 11,88 | 11,90 | 11,70 | 11,82 | 0,00% | 16.206,00 |
| 18.09.2025 | 11,72 | 11,98 | 11,72 | 11,82 | 0,51% | 90.457,00 |
| 17.09.2025 | 11,58 | 11,80 | 11,56 | 11,76 | 0,51% | 13.171,00 |
| 16.09.2025 | 11,76 | 11,84 | 11,60 | 11,70 | -1,02% | 19.939,00 |
| 15.09.2025 | 11,70 | 11,84 | 11,68 | 11,82 | 1,03% | 41.314,00 |
| 12.09.2025 | 11,64 | 11,78 | 11,60 | 11,70 | 0,17% | 17.378,00 |
| 11.09.2025 | 11,68 | 11,69 | 11,64 | 11,68 | 1,74% | 2.040,00 |
| 10.09.2025 | 11,38 | 11,52 | 11,38 | 11,48 | 2,41% | 1.359,00 |
| 09.09.2025 | 11,14 | 11,23 | 11,12 | 11,21 | 0,18% | 7.270,00 |
| 08.09.2025 | 11,36 | 11,36 | 11,13 | 11,19 | -1,15% | 7.072,00 |
| 05.09.2025 | 11,24 | 11,42 | 11,14 | 11,32 | 0,71% | 54.689,00 |
| 04.09.2025 | 11,02 | 11,24 | 11,02 | 11,24 | 1,81% | 7.172,00 |
| 03.09.2025 | 10,86 | 11,18 | 10,86 | 11,04 | 1,28% | 18.645,00 |
| 02.09.2025 | 11,12 | 11,12 | 10,80 | 10,90 | -2,50% | 20.813,00 |
| 01.09.2025 | 11,06 | 11,18 | 10,98 | 11,18 | 1,08% | 23.838,00 |
| 29.08.2025 | 11,14 | 11,18 | 10,94 | 11,06 | -0,90% | 31.203,00 |
| 28.08.2025 | 11,04 | 11,18 | 11,04 | 11,16 | 0,36% | 17.909,00 |
| 27.08.2025 | 11,26 | 11,30 | 11,06 | 11,12 | -1,59% | 18.746,00 |
| 26.08.2025 | 11,18 | 11,30 | 11,04 | 11,30 | -0,18% | 20.482,00 |
| 25.08.2025 | 11,26 | 11,34 | 11,18 | 11,32 | 0,53% | 51.159,00 |
| 22.08.2025 | 11,34 | 11,34 | 11,18 | 11,26 | -0,35% | 18.240,00 |
| 21.08.2025 | 11,18 | 11,30 | 11,12 | 11,30 | 1,62% | 16.756,00 |
| 20.08.2025 | 10,92 | 11,30 | 10,92 | 11,12 | 0,91% | 38.719,00 |
| 19.08.2025 | 10,92 | 11,06 | 10,84 | 11,02 | 0,36% | 29.863,00 |
| 18.08.2025 | 11,06 | 11,06 | 10,76 | 10,98 | -0,72% | 39.514,00 |
| 15.08.2025 | 11,34 | 11,40 | 10,90 | 11,06 | -0,90% | 17.005,00 |
| 14.08.2025 | 11,02 | 11,20 | 10,94 | 11,16 | 1,27% | 16.532,00 |
| 13.08.2025 | 11,16 | 11,20 | 11,02 | 11,02 | -1,43% | 21.500,00 |
| 12.08.2025 | 11,04 | 11,18 | 11,04 | 11,18 | 1,64% | 18.589,00 |
| 11.08.2025 | 10,98 | 11,12 | 10,90 | 11,00 | 1,29% | 41.992,00 |
| 08.08.2025 | 10,82 | 10,98 | 10,76 | 10,86 | 0,93% | 16.076,00 |
| 07.08.2025 | 10,92 | 10,98 | 10,76 | 10,76 | -2,00% | 23.388,00 |
| 06.08.2025 | 10,80 | 10,98 | 10,70 | 10,98 | 2,04% | 23.620,00 |
| 05.08.2025 | 10,78 | 10,84 | 10,64 | 10,76 | 0,19% | 21.637,00 |
| 04.08.2025 | 10,60 | 10,74 | 10,58 | 10,74 | 1,13% | 25.670,00 |
| 01.08.2025 | 10,64 | 10,78 | 10,48 | 10,62 | -0,56% | 33.489,00 |
| 31.07.2025 | 10,76 | 10,82 | 10,62 | 10,68 | -0,37% | 20.705,00 |
| 30.07.2025 | 10,88 | 11,02 | 10,52 | 10,72 | -2,90% | 49.407,00 |
| 29.07.2025 | 11,14 | 11,34 | 11,04 | 11,04 | -1,25% | 46.216,00 |
| 28.07.2025 | 11,16 | 11,20 | 11,04 | 11,18 | 1,27% | 17.385,00 |
| 25.07.2025 | 11,24 | 11,26 | 11,00 | 11,04 | -1,78% | 34.077,00 |
| 24.07.2025 | 11,14 | 11,24 | 11,04 | 11,24 | 2,00% | 24.322,00 |
| 23.07.2025 | 10,92 | 11,12 | 10,88 | 11,02 | 0,36% | 39.876,00 |
| 22.07.2025 | 10,90 | 10,98 | 10,88 | 10,98 | 1,10% | 27.297,00 |
| 21.07.2025 | 10,80 | 10,98 | 10,72 | 10,86 | 1,12% | 29.151,00 |
| 18.07.2025 | 10,84 | 10,86 | 10,74 | 10,74 | -0,19% | 16.619,00 |
| 17.07.2025 | 10,72 | 10,94 | 10,70 | 10,76 | 0,94% | 14.229,00 |
| 16.07.2025 | 10,68 | 10,82 | 10,62 | 10,66 | -0,19% | 26.692,00 |
| 15.07.2025 | 10,76 | 10,78 | 10,64 | 10,68 | 0,00% | 24.063,00 |
| 14.07.2025 | 10,56 | 10,82 | 10,40 | 10,68 | 0,95% | 22.201,00 |
| 11.07.2025 | 10,68 | 10,68 | 10,48 | 10,58 | -0,38% | 16.384,00 |
| 10.07.2025 | 10,62 | 10,78 | 10,60 | 10,62 | -0,19% | 43.113,00 |
| 09.07.2025 | 10,46 | 10,64 | 10,38 | 10,64 | 1,92% | 28.257,00 |
| 08.07.2025 | 10,56 | 10,56 | 10,40 | 10,44 | 0,58% | 25.061,00 |
| 07.07.2025 | 10,40 | 10,48 | 10,34 | 10,38 | 0,19% | 21.388,00 |
| 04.07.2025 | 10,30 | 10,36 | 10,26 | 10,36 | 0,00% | 8.299,00 |
| 03.07.2025 | 10,32 | 10,36 | 10,26 | 10,36 | 0,58% | 8.225,00 |
| 02.07.2025 | 10,36 | 10,46 | 10,22 | 10,30 | 0,19% | 16.851,00 |
| 01.07.2025 | 10,36 | 10,40 | 10,16 | 10,28 | -0,39% | 27.220,00 |
| 30.06.2025 | 10,44 | 10,50 | 10,32 | 10,32 | -0,77% | 27.349,00 |
| 27.06.2025 | 10,34 | 10,48 | 10,22 | 10,40 | 0,97% | 16.590,00 |
| 26.06.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -0,96% | 14.657,00 |
| 25.06.2025 | 10,42 | 10,54 | 10,30 | 10,40 | -0,76% | 12.463,00 |
| 24.06.2025 | 10,26 | 10,48 | 10,26 | 10,48 | 2,95% | 32.964,00 |
| 23.06.2025 | 10,12 | 10,24 | 9,99 | 10,18 | 0,39% | 30.126,00 |
| 20.06.2025 | 10,28 | 10,34 | 10,14 | 10,14 | -1,55% | 8.257,00 |
| 19.06.2025 | 10,24 | 10,30 | 10,16 | 10,30 | -0,39% | 9.475,00 |
| 18.06.2025 | 10,22 | 10,44 | 10,18 | 10,34 | 1,17% | 16.035,00 |
| 17.06.2025 | 10,34 | 10,40 | 10,16 | 10,22 | -1,54% | 17.714,00 |
| 16.06.2025 | 10,30 | 10,40 | 10,28 | 10,38 | 0,58% | 21.265,00 |
| 13.06.2025 | 10,40 | 10,42 | 10,14 | 10,32 | -0,19% | 26.328,00 |
| 12.06.2025 | 10,38 | 10,42 | 10,22 | 10,34 | -0,58% | 30.150,00 |
| 11.06.2025 | 10,50 | 10,50 | 10,30 | 10,40 | -0,57% | 23.262,00 |
| 10.06.2025 | 10,60 | 10,62 | 10,36 | 10,46 | -0,57% | 18.936,00 |
| 09.06.2025 | 10,52 | 10,62 | 10,48 | 10,52 | 0,38% | 9.625,00 |
| 06.06.2025 | 10,44 | 10,54 | 10,42 | 10,48 | 1,16% | 26.588,00 |
| 05.06.2025 | 10,34 | 10,52 | 10,32 | 10,36 | 0,00% | 23.840,00 |
| 04.06.2025 | 10,48 | 10,52 | 10,34 | 10,36 | -1,33% | 39.589,00 |
| 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 |