10,800€
0,97%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 9,29 | 9,30 | 9,19 | 9,22 | -0,45% | 30.693,00 |
| 16.12.2024 | 9,27 | 9,29 | 9,23 | 9,26 | -0,26% | 22.106,00 |
| 13.12.2024 | 9,25 | 9,29 | 9,21 | 9,29 | 0,30% | 23.288,00 |
| 12.12.2024 | 9,24 | 9,29 | 9,22 | 9,26 | 0,22% | 65.071,00 |
| 11.12.2024 | 9,18 | 9,25 | 9,17 | 9,24 | 1,01% | 18.262,00 |
| 10.12.2024 | 9,13 | 9,15 | 9,10 | 9,15 | 0,26% | 61.004,00 |
| 09.12.2024 | 9,11 | 9,16 | 9,08 | 9,12 | 1,07% | 36.428,00 |
| 06.12.2024 | 9,11 | 9,14 | 9,01 | 9,03 | -1,11% | 49.076,00 |
| 05.12.2024 | 9,08 | 9,13 | 9,06 | 9,13 | 0,98% | 28.008,00 |
| 04.12.2024 | 9,05 | 9,06 | 9,02 | 9,04 | 0,26% | 12.467,00 |
| 03.12.2024 | 9,03 | 9,09 | 9,00 | 9,02 | 0,85% | 262.379,00 |
| 02.12.2024 | 8,92 | 8,98 | 8,90 | 8,94 | 0,60% | 65.741,00 |
| 29.11.2024 | 8,88 | 8,90 | 8,85 | 8,89 | -1,26% | 273.429,00 |
| 28.11.2024 | 8,87 | 9,00 | 8,86 | 9,00 | 1,72% | 15.889,00 |
| 27.11.2024 | 8,87 | 8,89 | 8,76 | 8,85 | -0,11% | 494.009,00 |
| 26.11.2024 | 8,88 | 8,88 | 8,84 | 8,86 | -0,18% | 462.772,00 |
| 25.11.2024 | 8,82 | 8,89 | 8,79 | 8,87 | 0,97% | 124.510,00 |
| 22.11.2024 | 8,85 | 8,85 | 8,71 | 8,79 | -0,31% | 83.189,00 |
| 21.11.2024 | 8,78 | 8,83 | 8,72 | 8,82 | 0,64% | 58.485,00 |
| 20.11.2024 | 8,76 | 8,79 | 8,72 | 8,76 | 0,27% | 50.253,00 |
| 19.11.2024 | 8,80 | 8,80 | 8,61 | 8,74 | -0,33% | 53.749,00 |
| 18.11.2024 | 8,66 | 8,77 | 8,66 | 8,77 | 1,25% | 29.015,00 |
| 15.11.2024 | 8,56 | 8,69 | 8,56 | 8,66 | 1,14% | 25.548,00 |
| 14.11.2024 | 8,50 | 8,58 | 8,50 | 8,56 | 0,74% | 33.693,00 |
| 13.11.2024 | 8,48 | 8,50 | 8,42 | 8,50 | 1,24% | 28.178,00 |
| 12.11.2024 | 8,46 | 8,46 | 8,38 | 8,39 | -1,50% | 16.848,00 |
| 11.11.2024 | 8,53 | 8,53 | 8,45 | 8,52 | 1,90% | 35.928,00 |
| 08.11.2024 | 8,62 | 8,62 | 8,36 | 8,36 | -3,50% | 24.930,00 |
| 07.11.2024 | 8,75 | 8,75 | 8,66 | 8,66 | -1,10% | 58.257,00 |
| 06.11.2024 | 8,70 | 8,82 | 8,67 | 8,76 | 1,11% | 86.872,00 |
| 05.11.2024 | 8,59 | 8,68 | 8,59 | 8,66 | 0,65% | 42.860,00 |
| 04.11.2024 | 8,56 | 8,65 | 8,56 | 8,61 | 0,75% | 74.994,00 |
| 01.11.2024 | 8,52 | 8,59 | 8,49 | 8,54 | 0,47% | 29.546,00 |
| 31.10.2024 | 8,58 | 8,61 | 8,47 | 8,50 | -0,33% | 75.347,00 |
| 30.10.2024 | 8,62 | 8,63 | 8,52 | 8,53 | -1,43% | 144.896,00 |
| 29.10.2024 | 8,57 | 8,79 | 8,55 | 8,66 | 3,39% | 189.066,00 |
| 28.10.2024 | 8,31 | 8,39 | 8,26 | 8,37 | 1,41% | 72.332,00 |
| 25.10.2024 | 8,25 | 8,31 | 8,24 | 8,26 | 0,34% | 139.165,00 |
| 24.10.2024 | 8,25 | 8,30 | 8,22 | 8,23 | 0,24% | 25.896,00 |
| 23.10.2024 | 8,27 | 8,30 | 8,19 | 8,21 | -0,44% | 45.573,00 |
| 22.10.2024 | 8,15 | 8,24 | 8,12 | 8,24 | 0,97% | 22.101,00 |
| 21.10.2024 | 8,19 | 8,22 | 8,15 | 8,17 | -0,86% | 23.083,00 |
| 18.10.2024 | 8,22 | 8,26 | 8,18 | 8,24 | 0,40% | 46.728,00 |
| 17.10.2024 | 8,10 | 8,22 | 8,09 | 8,20 | 1,38% | 97.848,00 |
| 16.10.2024 | 8,12 | 8,13 | 8,05 | 8,09 | 0,04% | 48.538,00 |
| 15.10.2024 | 8,08 | 8,11 | 8,04 | 8,09 | -0,83% | 351.246,00 |
| 14.10.2024 | 8,09 | 8,16 | 8,06 | 8,16 | 0,54% | 55.297,00 |
| 11.10.2024 | 8,10 | 8,12 | 8,05 | 8,11 | 0,33% | 29.485,00 |
| 10.10.2024 | 8,10 | 8,11 | 8,06 | 8,09 | 0,26% | 61.219,00 |
| 09.10.2024 | 8,01 | 8,07 | 8,01 | 8,06 | 0,79% | 47.605,00 |
| 08.10.2024 | 8,14 | 8,14 | 7,99 | 8,00 | -3,88% | 148.999,00 |
| 07.10.2024 | 8,34 | 8,38 | 8,30 | 8,32 | -0,04% | 32.168,00 |
| 04.10.2024 | 8,18 | 8,37 | 8,17 | 8,33 | 1,36% | 22.448,00 |
| 03.10.2024 | 8,18 | 8,23 | 8,14 | 8,22 | 0,34% | 33.538,00 |
| 02.10.2024 | 8,14 | 8,21 | 8,11 | 8,19 | 1,89% | 73.920,00 |
| 01.10.2024 | 8,13 | 8,13 | 7,98 | 8,04 | -0,90% | 39.048,00 |
| 30.09.2024 | 8,14 | 8,19 | 8,08 | 8,11 | -1,45% | 36.536,00 |