10,653€
-2,27%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 10,80 | 10,80 | 10,50 | 10,69 | -1,91% | 46.333,00 |
| 06.03.2025 | 11,50 | 11,50 | 10,60 | 10,90 | -9,15% | 104.408,00 |
| 05.03.2025 | 11,48 | 12,00 | 11,20 | 12,00 | 4,53% | 46.639,00 |
| 04.03.2025 | 11,52 | 11,74 | 11,20 | 11,48 | 0,23% | 55.082,00 |
| 03.03.2025 | 11,60 | 11,69 | 11,38 | 11,45 | -0,42% | 68.233,00 |
| 28.02.2025 | 11,26 | 11,50 | 11,12 | 11,50 | 2,22% | 22.535,00 |
| 27.02.2025 | 11,11 | 11,25 | 11,10 | 11,25 | 1,28% | 59.166,00 |
| 26.02.2025 | 11,00 | 11,11 | 10,87 | 11,11 | 1,00% | 49.269,00 |
| 25.02.2025 | 10,77 | 11,00 | 10,77 | 11,00 | 2,08% | 45.979,00 |
| 24.02.2025 | 10,91 | 10,92 | 10,58 | 10,77 | -0,61% | 76.066,00 |
| 21.02.2025 | 10,71 | 10,90 | 10,65 | 10,84 | 1,73% | 27.044,00 |
| 20.02.2025 | 10,87 | 10,92 | 10,66 | 10,66 | -1,81% | 42.223,00 |
| 19.02.2025 | 11,00 | 11,00 | 10,73 | 10,85 | 0,04% | 64.856,00 |
| 18.02.2025 | 10,63 | 10,98 | 10,57 | 10,85 | 2,36% | 39.413,00 |
| 17.02.2025 | 10,60 | 10,75 | 10,50 | 10,60 | 0,95% | 35.195,00 |
| 14.02.2025 | 10,55 | 10,60 | 10,42 | 10,50 | 0,08% | 15.047,00 |
| 13.02.2025 | 10,70 | 10,70 | 10,40 | 10,49 | -1,67% | 20.706,00 |
| 12.02.2025 | 10,55 | 10,69 | 10,49 | 10,67 | 1,02% | 20.186,00 |
| 11.02.2025 | 10,51 | 10,69 | 10,45 | 10,56 | 0,84% | 27.882,00 |
| 10.02.2025 | 10,33 | 10,54 | 10,29 | 10,47 | 1,32% | 39.787,00 |
| 07.02.2025 | 10,19 | 10,36 | 10,11 | 10,34 | 2,13% | 32.031,00 |
| 06.02.2025 | 10,10 | 10,21 | 10,04 | 10,12 | 0,40% | 22.478,00 |
| 05.02.2025 | 10,22 | 10,22 | 9,91 | 10,08 | -0,69% | 14.081,00 |
| 04.02.2025 | 10,02 | 10,15 | 9,92 | 10,15 | 1,14% | 27.720,00 |
| 03.02.2025 | 10,04 | 10,14 | 9,88 | 10,04 | -0,30% | 96.457,00 |
| 31.01.2025 | 10,13 | 10,23 | 10,07 | 10,07 | -1,00% | 30.858,00 |
| 30.01.2025 | 10,08 | 10,20 | 9,98 | 10,17 | 0,87% | 32.184,00 |
| 29.01.2025 | 10,00 | 10,10 | 9,85 | 10,08 | 0,80% | 300.699,00 |
| 28.01.2025 | 9,97 | 10,00 | 9,80 | 10,00 | 0,27% | 24.521,00 |
| 27.01.2025 | 9,82 | 9,99 | 9,70 | 9,97 | 1,70% | 30.522,00 |
| 24.01.2025 | 9,90 | 9,90 | 9,72 | 9,81 | 0,04% | 24.232,00 |
| 23.01.2025 | 9,79 | 9,91 | 9,78 | 9,80 | -0,24% | 33.699,00 |
| 22.01.2025 | 9,92 | 9,92 | 9,76 | 9,83 | -0,25% | 34.445,00 |
| 21.01.2025 | 9,96 | 9,98 | 9,83 | 9,85 | -1,24% | 59.585,00 |
| 20.01.2025 | 9,90 | 10,00 | 9,82 | 9,98 | 0,96% | 44.158,00 |
| 17.01.2025 | 9,91 | 9,92 | 9,79 | 9,88 | 0,52% | 33.362,00 |
| 16.01.2025 | 9,80 | 9,84 | 9,71 | 9,83 | 0,45% | 31.013,00 |
| 15.01.2025 | 9,56 | 9,80 | 9,56 | 9,79 | 1,79% | 32.917,00 |
| 14.01.2025 | 9,68 | 9,71 | 9,50 | 9,61 | -0,91% | 32.128,00 |
| 13.01.2025 | 9,80 | 9,80 | 9,47 | 9,70 | -1,00% | 39.908,00 |
| 10.01.2025 | 9,80 | 9,80 | 9,58 | 9,80 | 0,02% | 28.110,00 |
| 09.01.2025 | 9,52 | 9,80 | 9,52 | 9,80 | 3,18% | 41.544,00 |
| 08.01.2025 | 9,57 | 9,62 | 9,49 | 9,50 | 0,22% | 20.161,00 |
| 07.01.2025 | 9,46 | 9,56 | 9,33 | 9,47 | -0,69% | 63.456,00 |
| 06.01.2025 | 9,58 | 9,62 | 9,36 | 9,54 | -0,73% | 56.084,00 |
| 03.01.2025 | 9,59 | 9,61 | 9,48 | 9,61 | -0,41% | 23.923,00 |
| 02.01.2025 | 9,45 | 9,80 | 9,35 | 9,65 | 1,93% | 39.127,00 |
| 30.12.2024 | 9,52 | 9,60 | 9,41 | 9,47 | -1,90% | 16.460,00 |
| 27.12.2024 | 9,27 | 9,65 | 9,27 | 9,65 | 4,11% | 31.767,00 |
| 23.12.2024 | 9,30 | 9,40 | 9,20 | 9,27 | -0,42% | 15.401,00 |
| 20.12.2024 | 9,30 | 9,31 | 9,09 | 9,31 | -0,42% | 33.425,00 |
| 19.12.2024 | 9,23 | 9,38 | 9,20 | 9,35 | 1,39% | 41.835,00 |
| 18.12.2024 | 9,39 | 9,40 | 9,22 | 9,22 | -0,14% | 39.770,00 |
| 17.12.2024 | 9,35 | 9,35 | 9,20 | 9,23 | -0,88% | 13.188,00 |
| 16.12.2024 | 9,34 | 9,34 | 9,20 | 9,31 | 0,96% | 19.342,00 |
| 13.12.2024 | 9,35 | 9,35 | 9,21 | 9,23 | -1,42% | 18.876,00 |
| 12.12.2024 | 9,22 | 9,36 | 9,20 | 9,36 | 1,74% | 14.209,00 |
| 11.12.2024 | 9,27 | 9,29 | 9,16 | 9,20 | -0,47% | 10.208,00 |
| 10.12.2024 | 9,13 | 9,24 | 9,11 | 9,24 | 1,91% | 68.013,00 |
| 09.12.2024 | 9,14 | 9,29 | 9,07 | 9,07 | -2,39% | 26.511,00 |
| 06.12.2024 | 9,15 | 9,29 | 9,03 | 9,29 | 1,64% | 18.998,00 |
| 05.12.2024 | 9,07 | 9,18 | 9,05 | 9,14 | 1,11% | 29.889,00 |
| 04.12.2024 | 9,04 | 9,08 | 8,98 | 9,04 | 0,01% | 23.975,00 |
| 03.12.2024 | 8,99 | 9,08 | 8,99 | 9,04 | 0,60% | 45.444,00 |
| 02.12.2024 | 8,95 | 8,99 | 8,89 | 8,99 | 0,72% | 40.765,00 |
| 29.11.2024 | 8,99 | 8,99 | 8,82 | 8,92 | -0,76% | 30.003,00 |
| 28.11.2024 | 8,83 | 8,99 | 8,80 | 8,99 | 1,58% | 21.787,00 |
| 27.11.2024 | 8,94 | 8,95 | 8,77 | 8,85 | 0,05% | 20.669,00 |
| 26.11.2024 | 8,90 | 8,93 | 8,83 | 8,85 | 0,05% | 24.145,00 |
| 25.11.2024 | 8,83 | 8,93 | 8,80 | 8,84 | -0,36% | 49.372,00 |
| 22.11.2024 | 8,84 | 8,87 | 8,71 | 8,87 | 0,38% | 54.508,00 |
| 21.11.2024 | 8,78 | 8,84 | 8,75 | 8,84 | 0,45% | 23.682,00 |
| 20.11.2024 | 8,69 | 8,80 | 8,69 | 8,80 | 0,24% | 54.741,00 |
| 19.11.2024 | 8,79 | 8,80 | 8,62 | 8,78 | -0,24% | 16.735,00 |
| 18.11.2024 | 8,69 | 8,80 | 8,58 | 8,80 | 1,21% | 31.658,00 |
| 15.11.2024 | 8,52 | 8,69 | 8,52 | 8,69 | 1,66% | 22.739,00 |
| 14.11.2024 | 8,50 | 8,63 | 8,42 | 8,55 | 0,69% | 25.048,00 |
| 13.11.2024 | 8,39 | 8,55 | 8,39 | 8,49 | 2,17% | 14.801,00 |
| 12.11.2024 | 8,49 | 8,53 | 8,27 | 8,31 | -1,87% | 24.305,00 |
| 11.11.2024 | 8,54 | 8,59 | 8,45 | 8,47 | 0,85% | 17.321,00 |
| 08.11.2024 | 8,62 | 8,70 | 8,32 | 8,40 | -3,41% | 31.442,00 |
| 07.11.2024 | 8,67 | 8,74 | 8,56 | 8,70 | 0,54% | 42.966,00 |
| 06.11.2024 | 8,76 | 8,81 | 8,65 | 8,65 | -1,03% | 48.110,00 |
| 05.11.2024 | 8,71 | 8,74 | 8,55 | 8,74 | 0,58% | 24.775,00 |
| 04.11.2024 | 8,59 | 8,69 | 8,50 | 8,69 | 2,28% | 33.118,00 |
| 01.11.2024 | 8,60 | 8,60 | 8,49 | 8,50 | -1,20% | 9.141,00 |
| 31.10.2024 | 8,65 | 8,69 | 8,47 | 8,60 | -0,01% | 23.664,00 |
| 30.10.2024 | 8,82 | 8,86 | 8,48 | 8,60 | -1,15% | 121.703,00 |
| 29.10.2024 | 8,46 | 8,79 | 8,46 | 8,70 | 3,34% | 109.801,00 |
| 28.10.2024 | 8,31 | 8,42 | 8,27 | 8,42 | 1,56% | 45.006,00 |
| 25.10.2024 | 8,27 | 8,31 | 8,23 | 8,29 | -0,12% | 31.900,00 |
| 24.10.2024 | 8,15 | 8,30 | 8,15 | 8,30 | 0,78% | 18.704,00 |
| 23.10.2024 | 8,29 | 8,30 | 8,18 | 8,24 | -1,59% | 15.546,00 |
| 22.10.2024 | 8,27 | 8,37 | 8,12 | 8,37 | 1,07% | 31.021,00 |
| 21.10.2024 | 8,28 | 8,30 | 8,14 | 8,28 | 0,15% | 23.691,00 |
| 18.10.2024 | 8,22 | 8,29 | 8,19 | 8,27 | 0,60% | 25.399,00 |
| 17.10.2024 | 8,20 | 8,23 | 8,10 | 8,22 | 0,76% | 17.587,00 |
| 16.10.2024 | 8,10 | 8,16 | 8,04 | 8,16 | 0,75% | 33.549,00 |
| 15.10.2024 | 8,17 | 8,17 | 8,04 | 8,10 | -0,91% | 21.039,00 |
| 14.10.2024 | 8,19 | 8,20 | 8,07 | 8,17 | 0,50% | 43.967,00 |