11,090€
-0,63%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |