11,090€
-0,81%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,14 | 11,14 | 10,90 | 10,92 | -2,33% | 425.744,00 |
| 14.08.2025 | 11,00 | 11,18 | 10,98 | 11,18 | 0,54% | 102.633,00 |
| 13.08.2025 | 11,20 | 11,20 | 11,04 | 11,12 | 0,18% | 632.300,00 |
| 12.08.2025 | 11,08 | 11,14 | 11,04 | 11,10 | 0,36% | 937.990,00 |
| 11.08.2025 | 11,00 | 11,06 | 10,96 | 11,06 | 1,65% | 698.871,00 |
| 08.08.2025 | 10,78 | 10,92 | 10,78 | 10,88 | 0,37% | 71.034,00 |
| 07.08.2025 | 10,86 | 10,88 | 10,80 | 10,84 | 0,74% | 86.956,00 |
| 06.08.2025 | 10,74 | 10,80 | 10,68 | 10,76 | 0,75% | 222.269,00 |
| 05.08.2025 | 10,70 | 10,78 | 10,66 | 10,68 | 0,00% | 159.737,00 |
| 04.08.2025 | 10,60 | 10,70 | 10,60 | 10,68 | 1,14% | 89.123,00 |
| 01.08.2025 | 10,64 | 10,76 | 10,48 | 10,56 | -1,31% | 113.448,00 |
| 31.07.2025 | 10,74 | 10,80 | 10,66 | 10,70 | -0,56% | 163.736,00 |
| 30.07.2025 | 10,70 | 11,02 | 10,66 | 10,76 | -4,44% | 238.034,00 |
| 29.07.2025 | 11,16 | 11,34 | 11,14 | 11,26 | 1,44% | 71.377,00 |
| 28.07.2025 | 11,10 | 11,16 | 11,06 | 11,10 | 0,54% | 161.338,00 |
| 25.07.2025 | 11,02 | 11,06 | 11,00 | 11,04 | -0,72% | 803.388,00 |
| 24.07.2025 | 11,12 | 11,22 | 11,10 | 11,12 | 0,91% | 880.676,00 |
| 23.07.2025 | 10,94 | 11,04 | 10,88 | 11,02 | 0,73% | 305.656,00 |
| 22.07.2025 | 10,92 | 10,98 | 10,88 | 10,94 | 0,18% | 44.355,00 |
| 21.07.2025 | 10,82 | 10,92 | 10,80 | 10,92 | 1,11% | 186.723,00 |
| 18.07.2025 | 10,80 | 10,84 | 10,76 | 10,80 | -0,55% | 331.887,00 |
| 17.07.2025 | 10,78 | 10,94 | 10,74 | 10,86 | 2,07% | 285.879,00 |
| 16.07.2025 | 10,72 | 10,80 | 10,64 | 10,64 | 0,00% | 322.140,00 |
| 15.07.2025 | 10,72 | 10,74 | 10,62 | 10,64 | -0,37% | 329.733,00 |
| 14.07.2025 | 10,62 | 10,70 | 10,58 | 10,68 | 1,33% | 71.527,00 |
| 11.07.2025 | 10,70 | 10,70 | 10,50 | 10,54 | -1,86% | 134.153,00 |
| 10.07.2025 | 10,60 | 10,78 | 10,60 | 10,74 | 1,70% | 639.310,00 |
| 09.07.2025 | 10,50 | 10,60 | 10,50 | 10,56 | 0,96% | 83.911,00 |
| 08.07.2025 | 10,44 | 10,52 | 10,40 | 10,46 | 0,19% | 37.773,00 |
| 07.07.2025 | 10,38 | 10,48 | 10,36 | 10,44 | 1,16% | 85.701,00 |
| 04.07.2025 | 10,34 | 10,34 | 10,28 | 10,32 | 0,00% | 17.140,00 |
| 03.07.2025 | 10,26 | 10,34 | 10,26 | 10,32 | 0,39% | 51.990,00 |
| 02.07.2025 | 10,34 | 10,44 | 10,22 | 10,28 | 0,78% | 73.442,00 |
| 01.07.2025 | 10,36 | 10,36 | 10,16 | 10,20 | -1,54% | 59.630,00 |
| 30.06.2025 | 10,40 | 10,42 | 10,32 | 10,36 | -0,58% | 36.219,00 |
| 27.06.2025 | 10,40 | 10,48 | 10,34 | 10,42 | 0,58% | 73.057,00 |
| 26.06.2025 | 10,48 | 10,48 | 10,34 | 10,36 | -0,96% | 42.458,00 |
| 25.06.2025 | 10,50 | 10,54 | 10,46 | 10,46 | 0,38% | 119.857,00 |
| 24.06.2025 | 10,42 | 10,44 | 10,36 | 10,42 | 2,76% | 75.933,00 |
| 23.06.2025 | 10,18 | 10,24 | 10,12 | 10,14 | -0,39% | 128.336,00 |
| 20.06.2025 | 10,26 | 10,32 | 10,18 | 10,18 | -0,78% | 644.727,00 |
| 19.06.2025 | 10,22 | 10,30 | 10,10 | 10,26 | -0,39% | 14.843,00 |
| 18.06.2025 | 10,20 | 10,32 | 10,20 | 10,30 | 0,98% | 52.741,00 |
| 17.06.2025 | 10,28 | 10,28 | 10,18 | 10,20 | -1,54% | 1.765.967,00 |
| 16.06.2025 | 10,30 | 10,36 | 10,28 | 10,36 | 0,58% | 1.147.376,00 |
| 13.06.2025 | 10,16 | 10,36 | 10,14 | 10,30 | -0,58% | 159.029,00 |
| 12.06.2025 | 10,30 | 10,40 | 10,24 | 10,36 | -0,19% | 46.756,00 |
| 11.06.2025 | 10,52 | 10,52 | 10,38 | 10,38 | -0,38% | 416.587,00 |
| 10.06.2025 | 10,52 | 10,56 | 10,40 | 10,42 | -1,51% | 507.045,00 |
| 09.06.2025 | 10,52 | 10,58 | 10,50 | 10,58 | 0,38% | 135.608,00 |
| 06.06.2025 | 10,44 | 10,56 | 10,44 | 10,54 | 0,96% | 600.162,00 |
| 05.06.2025 | 10,44 | 10,52 | 10,36 | 10,44 | 0,19% | 55.802,00 |
| 04.06.2025 | 10,46 | 10,50 | 10,38 | 10,42 | -0,19% | 102.863,00 |
| 03.06.2025 | 10,42 | 10,48 | 10,28 | 10,44 | -0,19% | 67.710,00 |
| 02.06.2025 | 10,40 | 10,50 | 10,36 | 10,46 | 0,38% | 57.851,00 |
| 30.05.2025 | 10,42 | 10,54 | 10,40 | 10,42 | 0,00% | 39.622,00 |
| 29.05.2025 | 10,52 | 10,56 | 10,40 | 10,42 | 0,39% | 30.502,00 |
| 28.05.2025 | 10,42 | 10,48 | 10,36 | 10,38 | -0,29% | 43.446,00 |
| 27.05.2025 | 10,51 | 10,52 | 10,40 | 10,41 | 0,06% | 1.602.314,00 |
| 26.05.2025 | 10,42 | 10,48 | 10,39 | 10,40 | 0,04% | 32.029,00 |
| 23.05.2025 | 10,55 | 10,57 | 10,17 | 10,40 | -1,10% | 1.104.967,00 |
| 22.05.2025 | 10,57 | 10,57 | 10,45 | 10,52 | -0,21% | 143.052,00 |
| 21.05.2025 | 10,54 | 10,61 | 10,49 | 10,54 | -0,73% | 1.352.042,00 |
| 20.05.2025 | 10,59 | 10,66 | 10,57 | 10,62 | 0,61% | 1.350.802,00 |
| 19.05.2025 | 10,47 | 10,56 | 10,41 | 10,55 | 0,00% | 122.681,00 |
| 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 |