12,280€
0,66%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 12,36 | 12,50 | 12,26 | 12,40 | -0,32% | 27.602,00 |
| 05.11.2025 | 12,24 | 12,50 | 12,18 | 12,44 | 2,81% | 15.758,00 |
| 04.11.2025 | 12,18 | 12,26 | 11,96 | 12,10 | -2,26% | 32.671,00 |
| 03.11.2025 | 12,10 | 12,38 | 11,98 | 12,38 | 3,69% | 42.051,00 |
| 31.10.2025 | 12,20 | 12,30 | 11,94 | 11,94 | -2,13% | 19.807,00 |
| 30.10.2025 | 12,20 | 12,30 | 11,98 | 12,20 | 0,00% | 91.888,00 |
| 29.10.2025 | 11,98 | 12,22 | 11,86 | 12,20 | 2,52% | 96.996,00 |
| 28.10.2025 | 11,64 | 12,04 | 11,62 | 11,90 | 4,02% | 92.547,00 |
| 27.10.2025 | 11,44 | 11,60 | 11,36 | 11,44 | -0,35% | 37.241,00 |
| 24.10.2025 | 11,46 | 11,58 | 11,42 | 11,48 | 0,00% | 14.226,00 |
| 23.10.2025 | 11,44 | 11,54 | 11,40 | 11,48 | 0,17% | 20.332,00 |
| 22.10.2025 | 11,46 | 11,50 | 11,36 | 11,46 | 0,53% | 26.929,00 |
| 21.10.2025 | 11,32 | 11,50 | 11,32 | 11,40 | 1,06% | 24.237,00 |
| 20.10.2025 | 11,20 | 11,36 | 11,14 | 11,28 | 0,53% | 25.246,00 |
| 17.10.2025 | 11,30 | 11,34 | 11,08 | 11,22 | -1,06% | 80.988,00 |
| 16.10.2025 | 11,36 | 11,48 | 11,34 | 11,34 | -0,18% | 19.042,00 |
| 15.10.2025 | 11,50 | 11,58 | 11,34 | 11,36 | -2,07% | 21.189,00 |
| 14.10.2025 | 11,46 | 11,62 | 11,30 | 11,60 | 1,40% | 38.276,00 |
| 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 |