10,540€
0,30%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 10,48 | 10,55 | 10,44 | 10,55 | 0,42% | 118.111,00 |
| 15.05.2025 | 10,40 | 10,53 | 10,37 | 10,51 | 1,31% | 91.480,00 |
| 14.05.2025 | 10,48 | 10,49 | 10,23 | 10,37 | -0,78% | 62.456,00 |
| 13.05.2025 | 10,38 | 10,52 | 10,38 | 10,45 | -0,82% | 84.078,00 |
| 12.05.2025 | 10,42 | 10,57 | 10,41 | 10,54 | 4,54% | 184.437,00 |
| 09.05.2025 | 10,07 | 10,12 | 10,06 | 10,08 | 0,84% | 50.693,00 |
| 08.05.2025 | 9,92 | 10,03 | 9,91 | 10,00 | 0,26% | 83.965,00 |
| 07.05.2025 | 10,04 | 10,04 | 9,93 | 9,97 | -0,56% | 88.195,00 |
| 06.05.2025 | 10,02 | 10,03 | 9,88 | 10,03 | -0,58% | 116.477,00 |
| 05.05.2025 | 10,01 | 10,09 | 9,93 | 10,09 | 1,27% | 99.956,00 |
| 02.05.2025 | 9,89 | 9,98 | 9,79 | 9,96 | 1,76% | 725.872,00 |
| 30.04.2025 | 10,03 | 10,04 | 9,69 | 9,79 | -3,28% | 3.526.233,00 |
| 29.04.2025 | 9,97 | 10,18 | 9,96 | 10,12 | 2,94% | 149.230,00 |
| 28.04.2025 | 9,87 | 9,89 | 9,80 | 9,83 | 0,19% | 338.926,00 |
| 25.04.2025 | 9,80 | 9,91 | 9,74 | 9,81 | 0,70% | 138.995,00 |
| 24.04.2025 | 9,79 | 9,79 | 9,64 | 9,74 | -1,64% | 366.886,00 |
| 23.04.2025 | 9,78 | 10,01 | 9,74 | 9,91 | 5,78% | 419.674,00 |
| 22.04.2025 | 9,29 | 9,38 | 9,25 | 9,37 | 1,22% | 965.559,00 |
| 17.04.2025 | 9,20 | 9,29 | 9,19 | 9,25 | 0,10% | 1.511.523,00 |
| 16.04.2025 | 9,14 | 9,24 | 9,10 | 9,24 | -0,09% | 2.218.199,00 |
| 15.04.2025 | 9,05 | 9,25 | 9,00 | 9,25 | 2,79% | 1.895.357,00 |
| 14.04.2025 | 8,84 | 9,01 | 8,83 | 9,00 | 4,38% | 2.385.404,00 |
| 11.04.2025 | 8,68 | 8,71 | 8,49 | 8,62 | 0,58% | 2.932.089,00 |
| 10.04.2025 | 9,03 | 9,06 | 8,57 | 8,57 | 3,03% | 2.932.604,00 |
| 09.04.2025 | 8,40 | 8,50 | 8,22 | 8,32 | -4,59% | 2.671.840,00 |
| 08.04.2025 | 8,74 | 8,86 | 8,59 | 8,72 | -0,46% | 2.904.212,00 |
| 07.04.2025 | 8,50 | 9,05 | 8,43 | 8,76 | -3,20% | 3.348.896,00 |
| 04.04.2025 | 9,36 | 9,36 | 8,84 | 9,05 | -6,40% | 2.038.498,00 |
| 03.04.2025 | 10,33 | 10,33 | 9,67 | 9,67 | -9,21% | 1.086.850,00 |
| 02.04.2025 | 10,64 | 10,65 | 10,55 | 10,65 | 0,41% | 780.577,00 |
| 01.04.2025 | 10,67 | 10,70 | 10,49 | 10,61 | 0,55% | 865.128,00 |
| 31.03.2025 | 10,61 | 10,63 | 10,45 | 10,55 | -1,18% | 1.830.794,00 |
| 28.03.2025 | 10,75 | 10,86 | 10,62 | 10,67 | -1,50% | 1.724.294,00 |
| 27.03.2025 | 10,81 | 10,84 | 10,72 | 10,84 | 0,13% | 1.916.086,00 |
| 26.03.2025 | 10,83 | 10,92 | 10,76 | 10,82 | 0,46% | 2.528.178,00 |
| 25.03.2025 | 10,67 | 10,80 | 10,61 | 10,77 | 0,35% | 2.317.988,00 |
| 24.03.2025 | 10,74 | 10,81 | 10,68 | 10,73 | 0,58% | 2.375.042,00 |
| 21.03.2025 | 10,66 | 10,69 | 10,56 | 10,67 | 0,30% | 2.556.634,00 |
| 20.03.2025 | 10,78 | 10,78 | 10,56 | 10,64 | -1,72% | 2.772.728,00 |
| 19.03.2025 | 10,74 | 10,84 | 10,66 | 10,83 | 0,61% | 2.090.768,00 |
| 18.03.2025 | 10,62 | 10,78 | 10,61 | 10,76 | 2,01% | 1.451.068,00 |
| 17.03.2025 | 10,51 | 10,58 | 10,48 | 10,55 | 0,65% | 1.274.597,00 |
| 14.03.2025 | 10,25 | 10,51 | 10,25 | 10,48 | 2,38% | 153.514,00 |
| 13.03.2025 | 10,29 | 10,39 | 10,22 | 10,24 | 0,04% | 129.383,00 |
| 12.03.2025 | 10,18 | 10,25 | 10,16 | 10,23 | 1,03% | 125.745,00 |
| 11.03.2025 | 10,18 | 10,27 | 10,02 | 10,13 | -1,63% | 1.448.505,00 |
| 10.03.2025 | 10,55 | 10,56 | 10,27 | 10,30 | -2,35% | 381.122,00 |
| 07.03.2025 | 10,62 | 10,76 | 10,52 | 10,54 | -1,75% | 612.617,00 |
| 06.03.2025 | 10,94 | 10,94 | 10,64 | 10,73 | -5,03% | 378.662,00 |
| 05.03.2025 | 11,29 | 11,38 | 11,23 | 11,30 | 0,07% | 361.508,00 |
| 04.03.2025 | 11,51 | 11,51 | 11,25 | 11,29 | -2,47% | 226.438,00 |
| 03.03.2025 | 11,45 | 11,68 | 11,39 | 11,58 | 1,53% | 378.328,00 |
| 28.02.2025 | 11,16 | 11,40 | 11,12 | 11,40 | 2,11% | 284.994,00 |
| 27.02.2025 | 11,09 | 11,19 | 11,05 | 11,17 | 0,65% | 346.302,00 |
| 26.02.2025 | 10,96 | 11,10 | 10,86 | 11,10 | 1,95% | 1.201.546,00 |
| 25.02.2025 | 10,77 | 11,00 | 10,77 | 10,88 | 2,01% | 1.043.305,00 |
| 24.02.2025 | 10,64 | 10,73 | 10,60 | 10,67 | -1,35% | 906.137,00 |
| 21.02.2025 | 10,68 | 10,82 | 10,68 | 10,82 | 1,12% | 939.021,00 |
| 20.02.2025 | 10,81 | 10,82 | 10,67 | 10,70 | -1,87% | 771.382,00 |
| 19.02.2025 | 10,96 | 11,00 | 10,71 | 10,90 | 0,26% | 196.837,00 |
| 18.02.2025 | 10,78 | 10,91 | 10,77 | 10,87 | 1,30% | 82.328,00 |
| 17.02.2025 | 10,56 | 10,73 | 10,56 | 10,73 | 2,33% | 60.902,00 |
| 14.02.2025 | 10,44 | 10,52 | 10,42 | 10,49 | -0,81% | 45.340,00 |
| 13.02.2025 | 10,48 | 10,60 | 10,48 | 10,57 | -0,32% | 105.696,00 |
| 12.02.2025 | 10,52 | 10,61 | 10,49 | 10,61 | 0,38% | 89.967,00 |
| 11.02.2025 | 10,51 | 10,57 | 10,45 | 10,57 | 0,99% | 63.412,00 |
| 10.02.2025 | 10,36 | 10,52 | 10,36 | 10,46 | 1,55% | 266.980,00 |
| 07.02.2025 | 10,20 | 10,31 | 10,19 | 10,30 | 0,70% | 122.267,00 |
| 06.02.2025 | 10,05 | 10,23 | 10,05 | 10,23 | 2,45% | 76.392,00 |
| 05.02.2025 | 9,98 | 10,00 | 9,90 | 9,99 | -0,53% | 132.800,00 |
| 04.02.2025 | 10,02 | 10,04 | 9,94 | 10,04 | 0,72% | 139.149,00 |
| 03.02.2025 | 10,06 | 10,12 | 9,87 | 9,97 | -2,04% | 931.184,00 |
| 31.01.2025 | 10,16 | 10,23 | 10,13 | 10,18 | 0,67% | 170.368,00 |
| 30.01.2025 | 10,06 | 10,11 | 10,01 | 10,11 | 0,48% | 406.896,00 |
| 29.01.2025 | 9,96 | 10,06 | 9,91 | 10,06 | 1,49% | 1.175.508,00 |
| 28.01.2025 | 9,90 | 9,92 | 9,81 | 9,91 | 0,45% | 362.296,00 |
| 27.01.2025 | 9,80 | 9,91 | 9,78 | 9,87 | 0,94% | 185.277,00 |
| 24.01.2025 | 9,86 | 9,86 | 9,71 | 9,78 | -1,09% | 456.919,00 |
| 23.01.2025 | 9,81 | 9,88 | 9,78 | 9,88 | 0,82% | 982.247,00 |
| 22.01.2025 | 9,86 | 9,88 | 9,77 | 9,80 | -0,53% | 1.256.013,00 |
| 21.01.2025 | 9,89 | 9,90 | 9,83 | 9,86 | -1,44% | 238.330,00 |
| 20.01.2025 | 9,86 | 10,00 | 9,83 | 10,00 | 1,71% | 38.269,00 |
| 17.01.2025 | 9,79 | 9,87 | 9,77 | 9,83 | 0,56% | 387.732,00 |
| 16.01.2025 | 9,72 | 9,83 | 9,71 | 9,78 | 1,49% | 769.689,00 |
| 15.01.2025 | 9,57 | 9,73 | 9,57 | 9,63 | 0,68% | 631.604,00 |
| 14.01.2025 | 9,61 | 9,62 | 9,54 | 9,57 | -0,29% | 280.964,00 |
| 13.01.2025 | 9,55 | 9,61 | 9,46 | 9,60 | -0,04% | 111.351,00 |
| 10.01.2025 | 9,65 | 9,66 | 9,55 | 9,60 | 0,15% | 99.473,00 |
| 09.01.2025 | 9,51 | 9,68 | 9,50 | 9,59 | 0,35% | 43.144,00 |
| 08.01.2025 | 9,54 | 9,62 | 9,49 | 9,55 | 1,38% | 64.404,00 |
| 07.01.2025 | 9,38 | 9,46 | 9,33 | 9,42 | -1,23% | 343.849,00 |
| 06.01.2025 | 9,51 | 9,56 | 9,49 | 9,54 | 0,41% | 88.790,00 |
| 03.01.2025 | 9,46 | 9,56 | 9,46 | 9,50 | -0,35% | 41.051,00 |
| 02.01.2025 | 9,46 | 9,54 | 9,35 | 9,53 | 0,90% | 63.874,00 |
| 30.12.2024 | 9,43 | 9,48 | 9,42 | 9,45 | -0,12% | 28.950,00 |
| 27.12.2024 | 9,37 | 9,46 | 9,35 | 9,46 | 2,01% | 19.416,00 |
| 23.12.2024 | 9,33 | 9,34 | 9,25 | 9,27 | 0,32% | 20.952,00 |
| 20.12.2024 | 9,21 | 9,26 | 9,08 | 9,24 | -0,73% | 44.254,00 |
| 19.12.2024 | 9,25 | 9,31 | 9,22 | 9,31 | -0,64% | 51.959,00 |
| 18.12.2024 | 9,26 | 9,37 | 9,26 | 9,37 | 1,63% | 68.038,00 |