11,380€
-2,23%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 11,64 | 11,66 | 11,51 | 11,57 | -0,60% | - |
| 09.10.2025 | 11,50 | 11,84 | 11,44 | 11,64 | -5,52% | 1.511.693,00 |
| 08.10.2025 | 12,20 | 12,36 | 12,20 | 12,32 | 1,65% | 115.944,00 |
| 07.10.2025 | 12,20 | 12,24 | 12,10 | 12,12 | -0,66% | 859.095,00 |
| 06.10.2025 | 12,26 | 12,32 | 12,18 | 12,20 | -0,16% | 416.937,00 |
| 03.10.2025 | 12,12 | 12,26 | 12,12 | 12,22 | 1,50% | 278.416,00 |
| 02.10.2025 | 12,20 | 12,22 | 12,02 | 12,04 | -0,82% | 168.519,00 |
| 01.10.2025 | 12,02 | 12,18 | 11,98 | 12,14 | 0,83% | 211.939,00 |
| 30.09.2025 | 12,00 | 12,08 | 11,98 | 12,04 | 0,67% | 114.537,00 |
| 29.09.2025 | 11,98 | 12,10 | 11,96 | 11,96 | -0,17% | 327.283,00 |
| 26.09.2025 | 11,82 | 12,00 | 11,80 | 11,98 | 1,87% | 92.760,00 |
| 25.09.2025 | 11,80 | 11,84 | 11,72 | 11,76 | -1,51% | 980.698,00 |
| 24.09.2025 | 11,84 | 11,98 | 11,78 | 11,94 | -0,17% | 1.039.062,00 |
| 23.09.2025 | 11,88 | 12,02 | 11,88 | 11,96 | 0,50% | 638.398,00 |
| 22.09.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,34% | 492.816,00 |
| 19.09.2025 | 11,76 | 11,88 | 11,72 | 11,86 | 0,51% | 250.179,00 |
| 18.09.2025 | 11,78 | 11,84 | 11,74 | 11,80 | 0,17% | 154.830,00 |
| 17.09.2025 | 11,64 | 11,80 | 11,62 | 11,78 | 1,38% | 118.458,00 |
| 16.09.2025 | 11,78 | 11,80 | 11,58 | 11,62 | -1,36% | 582.272,00 |
| 15.09.2025 | 11,76 | 11,80 | 11,74 | 11,78 | 0,34% | 630.497,00 |
| 12.09.2025 | 11,74 | 11,78 | 11,68 | 11,74 | -0,17% | 852.507,00 |
| 11.09.2025 | 11,66 | 11,76 | 11,62 | 11,76 | 1,20% | 1.168.824,00 |
| 10.09.2025 | 11,48 | 11,64 | 11,44 | 11,62 | 2,47% | 91.484,00 |
| 09.09.2025 | 11,20 | 11,36 | 11,20 | 11,34 | 1,07% | 40.413,00 |
| 08.09.2025 | 11,16 | 11,24 | 11,14 | 11,22 | 0,54% | 41.012,00 |
| 05.09.2025 | 11,26 | 11,40 | 11,12 | 11,16 | 0,00% | 462.495,00 |
| 04.09.2025 | 11,06 | 11,16 | 11,04 | 11,16 | 0,72% | 259.765,00 |
| 03.09.2025 | 10,94 | 11,10 | 10,94 | 11,08 | 1,28% | 60.292,00 |
| 02.09.2025 | 11,10 | 11,10 | 10,92 | 10,94 | -1,62% | 65.015,00 |
| 01.09.2025 | 11,02 | 11,12 | 11,02 | 11,12 | 1,09% | 14.651,00 |
| 29.08.2025 | 11,04 | 11,04 | 10,94 | 11,00 | -1,08% | 129.206,00 |
| 28.08.2025 | 11,12 | 11,16 | 11,08 | 11,12 | 0,00% | 188.693,00 |
| 27.08.2025 | 11,20 | 11,22 | 11,08 | 11,12 | -0,36% | 31.627,00 |
| 26.08.2025 | 11,18 | 11,18 | 11,04 | 11,16 | -0,71% | 62.835,00 |
| 25.08.2025 | 11,32 | 11,34 | 11,20 | 11,24 | 0,00% | 63.153,00 |
| 22.08.2025 | 11,28 | 11,30 | 11,22 | 11,24 | -0,18% | 92.506,00 |
| 21.08.2025 | 11,20 | 11,26 | 11,14 | 11,26 | 0,54% | 90.912,00 |
| 20.08.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,63% | 99.171,00 |
| 19.08.2025 | 10,96 | 11,04 | 10,96 | 11,02 | 0,92% | 101.463,00 |
| 18.08.2025 | 10,88 | 10,92 | 10,82 | 10,92 | 0,00% | 87.301,00 |
| 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 |