14,680€
-0,54%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,38 | 14,66 | 14,30 | 14,64 | -0,81% | 34.231,00 |
| 01.04.2026 | 14,48 | 14,76 | 14,40 | 14,76 | 5,13% | 191.569,00 |
| 31.03.2026 | 13,94 | 14,20 | 13,92 | 14,04 | 0,43% | 44.994,00 |
| 30.03.2026 | 13,66 | 14,00 | 13,66 | 13,98 | 0,87% | 68.403,00 |
| 27.03.2026 | 13,84 | 13,92 | 13,74 | 13,86 | -0,14% | 74.030,00 |
| 26.03.2026 | 13,92 | 14,02 | 13,84 | 13,88 | -1,14% | 58.726,00 |
| 25.03.2026 | 13,84 | 14,08 | 13,84 | 14,04 | 2,48% | 188.915,00 |
| 24.03.2026 | 13,66 | 13,72 | 13,48 | 13,70 | -0,15% | 592.717,00 |
| 23.03.2026 | 13,22 | 13,90 | 13,00 | 13,72 | 3,00% | 587.553,00 |
| 20.03.2026 | 13,82 | 13,86 | 13,32 | 13,32 | -2,20% | 124.910,00 |
| 19.03.2026 | 13,88 | 13,88 | 13,48 | 13,62 | -2,99% | 113.368,00 |
| 18.03.2026 | 14,18 | 14,30 | 14,02 | 14,04 | 0,14% | 66.551,00 |
| 17.03.2026 | 13,86 | 14,14 | 13,86 | 14,02 | 0,86% | 409.352,00 |
| 16.03.2026 | 13,94 | 14,00 | 13,70 | 13,90 | 1,31% | 327.025,00 |
| 13.03.2026 | 13,70 | 13,92 | 13,64 | 13,72 | -1,44% | 538.041,00 |
| 12.03.2026 | 14,28 | 14,30 | 13,76 | 13,92 | -5,69% | 209.696,00 |
| 11.03.2026 | 14,70 | 14,90 | 14,66 | 14,76 | -0,40% | 325.738,00 |
| 10.03.2026 | 15,00 | 15,04 | 14,72 | 14,82 | 2,21% | 222.718,00 |
| 09.03.2026 | 14,36 | 14,52 | 14,16 | 14,50 | 0,55% | 103.893,00 |
| 06.03.2026 | 14,80 | 14,80 | 14,34 | 14,42 | -2,30% | 363.572,00 |
| 05.03.2026 | 14,84 | 15,12 | 14,70 | 14,76 | -0,67% | 294.357,00 |
| 04.03.2026 | 14,50 | 14,90 | 14,28 | 14,86 | 2,06% | 387.520,00 |
| 03.03.2026 | 14,98 | 14,98 | 14,36 | 14,56 | -4,71% | 252.207,00 |
| 02.03.2026 | 15,26 | 15,34 | 15,08 | 15,28 | -3,66% | 93.033,00 |
| 27.02.2026 | 15,98 | 16,12 | 15,76 | 15,86 | -1,00% | 54.269,00 |
| 26.02.2026 | 15,76 | 16,02 | 15,64 | 16,02 | 0,25% | 68.778,00 |
| 25.02.2026 | 15,60 | 15,98 | 15,50 | 15,98 | 7,97% | 155.111,00 |
| 24.02.2026 | 14,74 | 14,82 | 14,64 | 14,80 | -0,40% | 97.092,00 |
| 23.02.2026 | 14,78 | 15,08 | 14,78 | 14,86 | 0,13% | 35.298,00 |
| 20.02.2026 | 14,74 | 14,88 | 14,74 | 14,84 | 1,09% | 90.604,00 |
| 19.02.2026 | 14,92 | 14,94 | 14,64 | 14,68 | -1,61% | 298.775,00 |
| 18.02.2026 | 14,68 | 15,00 | 14,68 | 14,92 | 2,19% | 298.019,00 |
| 17.02.2026 | 14,38 | 14,60 | 14,36 | 14,60 | 1,11% | 31.564,00 |
| 16.02.2026 | 14,54 | 14,60 | 14,44 | 14,44 | 0,98% | 82.663,00 |
| 13.02.2026 | 14,68 | 14,70 | 14,04 | 14,30 | -1,92% | 249.395,00 |
| 12.02.2026 | 15,08 | 15,20 | 14,58 | 14,58 | -3,06% | 139.273,00 |
| 11.02.2026 | 15,08 | 15,16 | 14,88 | 15,04 | 0,00% | 68.727,00 |
| 10.02.2026 | 15,10 | 15,12 | 14,98 | 15,04 | -1,05% | 27.055,00 |
| 09.02.2026 | 15,04 | 15,20 | 14,88 | 15,20 | 0,80% | 65.610,00 |
| 06.02.2026 | 14,72 | 15,10 | 14,72 | 15,08 | 2,31% | 51.119,00 |
| 05.02.2026 | 15,04 | 15,14 | 14,64 | 14,74 | -2,77% | 68.488,00 |
| 04.02.2026 | 15,10 | 15,30 | 15,00 | 15,16 | 0,26% | 84.875,00 |
| 03.02.2026 | 15,12 | 15,12 | 14,98 | 15,12 | 0,27% | 47.311,00 |
| 02.02.2026 | 14,58 | 15,08 | 14,58 | 15,08 | 1,75% | 92.510,00 |
| 30.01.2026 | 14,70 | 14,84 | 14,70 | 14,82 | 1,23% | 32.420,00 |
| 29.01.2026 | 14,68 | 14,86 | 14,58 | 14,64 | 0,69% | 67.041,00 |
| 28.01.2026 | 14,72 | 14,72 | 14,46 | 14,54 | -0,95% | 80.125,00 |
| 27.01.2026 | 14,60 | 14,80 | 14,58 | 14,68 | 2,23% | 55.413,00 |
| 26.01.2026 | 14,24 | 14,36 | 14,24 | 14,36 | 0,84% | 56.128,00 |
| 23.01.2026 | 14,24 | 14,32 | 14,20 | 14,24 | -0,42% | 90.235,00 |
| 22.01.2026 | 14,28 | 14,38 | 14,24 | 14,30 | 1,13% | 92.947,00 |
| 21.01.2026 | 14,08 | 14,14 | 13,90 | 14,14 | 0,14% | 65.793,00 |
| 20.01.2026 | 14,12 | 14,18 | 14,00 | 14,12 | -0,98% | 55.129,00 |
| 19.01.2026 | 14,06 | 14,30 | 14,06 | 14,26 | 0,14% | 45.533,00 |
| 16.01.2026 | 14,24 | 14,32 | 14,16 | 14,24 | -0,28% | 67.298,00 |
| 15.01.2026 | 14,20 | 14,32 | 14,14 | 14,28 | 2,00% | 24.368,00 |
| 14.01.2026 | 14,02 | 14,12 | 13,98 | 14,00 | -0,14% | 56.037,00 |
| 13.01.2026 | 13,94 | 14,06 | 13,94 | 14,02 | 0,86% | 39.325,00 |
| 12.01.2026 | 13,66 | 13,98 | 13,66 | 13,90 | 0,87% | 47.931,00 |
| 09.01.2026 | 13,80 | 13,82 | 13,70 | 13,78 | -0,14% | 43.591,00 |
| 08.01.2026 | 13,72 | 13,80 | 13,70 | 13,80 | 0,29% | 134.839,00 |
| 07.01.2026 | 14,02 | 14,02 | 13,76 | 13,76 | -2,13% | 169.278,00 |
| 06.01.2026 | 14,08 | 14,18 | 14,04 | 14,06 | 1,01% | 69.168,00 |
| 05.01.2026 | 13,74 | 13,96 | 13,74 | 13,92 | 1,46% | 85.081,00 |
| 02.01.2026 | 13,58 | 13,80 | 13,58 | 13,72 | 1,33% | 44.105,00 |
| 30.12.2025 | 13,46 | 13,56 | 13,46 | 13,54 | 0,89% | 13.910,00 |
| 29.12.2025 | 13,36 | 13,50 | 13,36 | 13,42 | -0,30% | 39.525,00 |
| 23.12.2025 | 13,40 | 13,52 | 13,36 | 13,46 | 0,45% | 75.170,00 |
| 22.12.2025 | 13,34 | 13,44 | 13,32 | 13,40 | 0,45% | 164.746,00 |
| 19.12.2025 | 13,14 | 13,34 | 13,14 | 13,34 | 1,37% | 67.247,00 |
| 18.12.2025 | 13,06 | 13,18 | 12,98 | 13,16 | 0,77% | 59.792,00 |
| 17.12.2025 | 13,00 | 13,24 | 13,00 | 13,06 | 2,51% | 147.146,00 |
| 16.12.2025 | 12,78 | 12,82 | 12,64 | 12,74 | -0,78% | 177.504,00 |
| 15.12.2025 | 12,84 | 12,88 | 12,78 | 12,84 | 0,94% | 147.993,00 |
| 12.12.2025 | 12,88 | 12,98 | 12,66 | 12,72 | -0,31% | 118.398,00 |
| 11.12.2025 | 12,56 | 12,76 | 12,56 | 12,76 | 0,79% | 370.378,00 |
| 10.12.2025 | 12,36 | 12,68 | 12,32 | 12,66 | 3,43% | 63.210,00 |
| 09.12.2025 | 12,16 | 12,24 | 12,14 | 12,24 | 0,00% | 54.135,00 |
| 08.12.2025 | 12,06 | 12,24 | 12,06 | 12,24 | 0,33% | 65.646,00 |
| 05.12.2025 | 12,28 | 12,38 | 12,20 | 12,20 | -1,29% | 556.624,00 |
| 04.12.2025 | 12,32 | 12,40 | 12,26 | 12,36 | 0,82% | 21.504,00 |
| 03.12.2025 | 12,34 | 12,36 | 12,26 | 12,26 | -1,13% | 46.325,00 |
| 02.12.2025 | 12,30 | 12,44 | 12,30 | 12,40 | 0,81% | 108.049,00 |
| 01.12.2025 | 12,22 | 12,36 | 12,22 | 12,30 | 0,33% | 188.595,00 |
| 28.11.2025 | 12,20 | 12,30 | 12,20 | 12,26 | 0,49% | 64.024,00 |
| 27.11.2025 | 12,14 | 12,22 | 12,14 | 12,20 | 0,00% | 20.605,00 |
| 26.11.2025 | 11,98 | 12,22 | 11,98 | 12,20 | 1,50% | 108.932,00 |
| 25.11.2025 | 12,04 | 12,06 | 11,92 | 12,02 | 0,67% | 27.629,00 |
| 24.11.2025 | 12,00 | 12,04 | 11,92 | 11,94 | 0,67% | 29.675,00 |
| 21.11.2025 | 11,74 | 11,86 | 11,74 | 11,86 | -0,50% | 55.253,00 |
| 20.11.2025 | 12,06 | 12,06 | 11,88 | 11,92 | 0,00% | 90.517,00 |
| 19.11.2025 | 11,96 | 12,02 | 11,90 | 11,92 | -0,83% | 73.846,00 |
| 18.11.2025 | 12,20 | 12,20 | 11,86 | 12,02 | -3,22% | 172.224,00 |
| 17.11.2025 | 12,48 | 12,52 | 12,38 | 12,42 | -0,64% | 89.181,00 |
| 14.11.2025 | 12,60 | 12,60 | 12,34 | 12,50 | -1,73% | 514.002,00 |
| 13.11.2025 | 12,70 | 12,78 | 12,68 | 12,72 | 0,16% | 461.302,00 |
| 12.11.2025 | 12,64 | 12,70 | 12,58 | 12,70 | 1,44% | 908.966,00 |
| 11.11.2025 | 12,52 | 12,56 | 12,44 | 12,52 | 0,97% | 535.526,00 |
| 10.11.2025 | 12,30 | 12,42 | 12,28 | 12,40 | 1,97% | 83.356,00 |
| 07.11.2025 | 12,32 | 12,36 | 12,16 | 12,16 | -1,46% | 59.792,00 |