18,391€
0,74%
Echtzeit-Aktienkurs HSBC HLDGS PLC DL-,50
Bid:
Ask:
Aktienkurse zur HSBC HLDGS PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 18,30 | 18,45 | 18,20 | 18,42 | 0,90% | 121.745,00 |
| 03.09.2026 | 18,05 | 18,27 | 17,97 | 18,26 | 1,20% | 47.240,00 |
| 02.09.2026 | 17,89 | 18,10 | 17,85 | 18,04 | 0,76% | 143.876,00 |
| 01.09.2026 | 17,73 | 17,96 | 17,60 | 17,90 | 0,99% | 108.801,00 |
| 31.08.2026 | 18,20 | 18,20 | 17,72 | 17,73 | -0,94% | 29.466,00 |
| 28.08.2026 | 17,76 | 17,93 | 17,73 | 17,90 | 1,73% | 60.351,00 |
| 27.08.2026 | 17,81 | 17,84 | 17,56 | 17,59 | -1,24% | 284.427,00 |
| 26.08.2026 | 17,82 | 17,87 | 17,69 | 17,81 | 0,32% | 277.115,00 |
| 25.08.2026 | 17,97 | 18,01 | 17,65 | 17,76 | -0,80% | 261.249,00 |
| 24.08.2026 | 17,75 | 17,91 | 17,70 | 17,90 | 0,79% | 67.365,00 |
| 21.08.2026 | 17,79 | 17,86 | 17,63 | 17,76 | 1,02% | 107.799,00 |
| 20.08.2026 | 17,58 | 17,67 | 17,51 | 17,58 | 0,21% | 146.776,00 |
| 19.08.2026 | 17,75 | 17,95 | 17,54 | 17,54 | -1,56% | 277.526,00 |
| 18.08.2026 | 17,99 | 17,99 | 17,77 | 17,82 | -1,03% | 374.016,00 |
| 17.08.2026 | 18,05 | 18,10 | 17,97 | 18,01 | 0,24% | 80.977,00 |
| 14.08.2026 | 17,92 | 18,02 | 17,78 | 17,96 | 0,22% | 26.451,00 |
| 13.08.2026 | 17,92 | 18,11 | 17,85 | 17,92 | -0,55% | 50.511,00 |
| 12.08.2026 | 17,91 | 18,04 | 17,88 | 18,02 | 0,63% | 148.217,00 |
| 11.08.2026 | 17,99 | 18,07 | 17,88 | 17,91 | -0,09% | 40.123,00 |
| 10.08.2026 | 17,97 | 17,98 | 17,86 | 17,93 | 0,02% | 56.218,00 |
| 07.08.2026 | 17,80 | 18,05 | 17,78 | 17,92 | 0,83% | 77.898,00 |
| 06.08.2026 | 17,70 | 18,02 | 17,68 | 17,78 | 0,35% | 374.390,00 |
| 05.08.2026 | 18,18 | 18,18 | 17,31 | 17,71 | -4,58% | 660.463,00 |
| 04.08.2026 | 18,63 | 18,84 | 18,32 | 18,56 | -0,60% | 268.731,00 |
| 03.08.2026 | 18,66 | 18,72 | 18,52 | 18,68 | 0,82% | 165.731,00 |
| 31.07.2026 | 18,60 | 18,74 | 18,38 | 18,52 | -0,24% | 172.382,00 |
| 30.07.2026 | 18,22 | 18,63 | 18,20 | 18,57 | 2,56% | 124.753,00 |
| 29.07.2026 | 18,33 | 18,47 | 18,05 | 18,10 | -0,15% | 142.317,00 |
| 28.07.2026 | 18,17 | 18,33 | 18,00 | 18,13 | -0,24% | 170.441,00 |
| 27.07.2026 | 18,27 | 18,34 | 18,18 | 18,18 | -0,11% | 49.161,00 |
| 24.07.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 1,59% | 273.736,00 |
| 23.07.2026 | 18,04 | 18,10 | 17,86 | 17,91 | -0,97% | 66.589,00 |
| 22.07.2026 | 17,75 | 18,12 | 17,75 | 18,09 | 1,98% | 186.289,00 |
| 21.07.2026 | 17,53 | 17,74 | 17,44 | 17,74 | 1,60% | 536.474,00 |
| 20.07.2026 | 17,52 | 17,65 | 17,40 | 17,46 | -0,49% | 637.207,00 |
| 17.07.2026 | 17,46 | 17,54 | 17,23 | 17,54 | -0,45% | 181.181,00 |
| 16.07.2026 | 17,59 | 17,62 | 17,40 | 17,62 | 0,70% | 61.894,00 |
| 15.07.2026 | 17,46 | 17,53 | 17,36 | 17,50 | 0,25% | 202.615,00 |
| 14.07.2026 | 17,10 | 17,57 | 17,04 | 17,46 | 1,63% | 119.555,00 |
| 13.07.2026 | 17,28 | 17,29 | 17,07 | 17,18 | -0,76% | 78.795,00 |
| 10.07.2026 | 17,21 | 17,36 | 17,16 | 17,31 | 1,00% | 322.531,00 |
| 09.07.2026 | 17,00 | 17,14 | 16,99 | 17,14 | 2,39% | 323.439,00 |
| 08.07.2026 | 16,93 | 17,03 | 16,65 | 16,74 | -2,06% | 234.557,00 |
| 07.07.2026 | 17,18 | 17,25 | 17,02 | 17,09 | -0,81% | 513.896,00 |
| 06.07.2026 | 16,98 | 17,23 | 16,97 | 17,23 | 1,41% | 44.972,00 |
| 03.07.2026 | 17,00 | 17,03 | 16,84 | 16,99 | 0,30% | 49.633,00 |
| 02.07.2026 | 16,70 | 17,07 | 16,65 | 16,94 | 0,47% | 94.635,00 |
| 01.07.2026 | 16,58 | 16,86 | 16,54 | 16,86 | 1,16% | 37.779,00 |
| 30.06.2026 | 16,58 | 16,86 | 16,54 | 16,66 | 0,58% | 57.645,00 |
| 29.06.2026 | 16,49 | 16,66 | 16,49 | 16,57 | 0,19% | 47.884,00 |
| 26.06.2026 | 16,68 | 16,70 | 16,33 | 16,54 | -1,67% | 33.592,00 |
| 25.06.2026 | 16,69 | 16,86 | 16,67 | 16,82 | 1,26% | 41.197,00 |
| 24.06.2026 | 16,81 | 16,81 | 16,51 | 16,61 | -1,34% | 51.301,00 |
| 23.06.2026 | 16,59 | 16,90 | 16,59 | 16,83 | -0,31% | 31.486,00 |
| 22.06.2026 | 16,58 | 16,92 | 16,55 | 16,88 | 2,03% | 29.560,00 |
| 19.06.2026 | 16,57 | 16,66 | 16,51 | 16,55 | -0,61% | 36.872,00 |
| 18.06.2026 | 16,59 | 16,67 | 16,49 | 16,65 | 0,08% | 89.952,00 |
| 17.06.2026 | 16,38 | 16,64 | 16,35 | 16,64 | 1,69% | 205.029,00 |
| 16.06.2026 | 16,13 | 16,43 | 16,13 | 16,36 | 1,91% | 70.970,00 |
| 15.06.2026 | 16,21 | 16,23 | 16,00 | 16,05 | 0,56% | 197.728,00 |
| 12.06.2026 | 15,68 | 16,01 | 15,68 | 15,96 | 4,01% | 147.330,00 |
| 11.06.2026 | 15,34 | 15,50 | 15,32 | 15,35 | 2,02% | 194.682,00 |
| 10.06.2026 | 14,98 | 15,09 | 14,78 | 15,04 | -1,45% | 1.413.915,00 |
| 09.06.2026 | 15,80 | 15,88 | 15,27 | 15,27 | -3,88% | 1.242.221,00 |
| 08.06.2026 | 15,74 | 16,05 | 15,74 | 15,88 | 0,21% | 375.754,00 |
| 05.06.2026 | 15,59 | 15,93 | 15,57 | 15,85 | 0,05% | 345.234,00 |
| 04.06.2026 | 16,17 | 16,24 | 15,18 | 15,84 | -1,98% | 705.410,00 |
| 03.06.2026 | 16,28 | 16,34 | 16,16 | 16,16 | -1,17% | 95.021,00 |
| 02.06.2026 | 16,09 | 16,44 | 16,09 | 16,35 | 2,15% | 91.926,00 |
| 01.06.2026 | 16,09 | 16,13 | 15,86 | 16,01 | -0,58% | 63.894,00 |
| 29.05.2026 | 15,94 | 16,22 | 15,92 | 16,10 | 0,98% | 66.526,00 |
| 28.05.2026 | 15,97 | 16,04 | 15,82 | 15,95 | -1,64% | 84.792,00 |
| 27.05.2026 | 16,14 | 16,38 | 16,11 | 16,21 | 0,90% | 110.754,00 |
| 26.05.2026 | 15,97 | 16,22 | 15,96 | 16,07 | -3,85% | 34.118,00 |
| 25.05.2026 | 15,97 | 16,71 | 15,95 | 16,71 | 4,76% | 39.444,00 |
| 22.05.2026 | 15,85 | 15,98 | 15,84 | 15,95 | 1,32% | 102.740,00 |
| 21.05.2026 | 15,65 | 15,80 | 15,45 | 15,74 | -0,23% | 59.401,00 |
| 20.05.2026 | 15,25 | 15,82 | 15,25 | 15,78 | 2,95% | 34.591,00 |
| 19.05.2026 | 15,44 | 15,56 | 15,30 | 15,33 | -0,62% | 279.478,00 |
| 18.05.2026 | 15,15 | 15,51 | 15,13 | 15,42 | 1,42% | 85.034,00 |
| 15.05.2026 | 15,30 | 15,38 | 15,12 | 15,21 | -2,46% | 40.236,00 |
| 14.05.2026 | 15,44 | 15,60 | 15,37 | 15,59 | 0,78% | 39.922,00 |
| 13.05.2026 | 15,20 | 15,47 | 15,16 | 15,47 | 1,66% | 47.838,00 |
| 12.05.2026 | 15,15 | 15,22 | 15,08 | 15,22 | -1,48% | 49.258,00 |
| 11.05.2026 | 15,31 | 15,47 | 15,28 | 15,45 | 1,10% | 87.838,00 |
| 08.05.2026 | 15,11 | 15,36 | 15,06 | 15,28 | -0,42% | 96.949,00 |
| 07.05.2026 | 15,53 | 15,60 | 15,34 | 15,34 | -1,36% | 96.112,00 |
| 06.05.2026 | 15,23 | 15,77 | 15,23 | 15,56 | 4,77% | 131.335,00 |
| 05.05.2026 | 14,95 | 14,99 | 14,59 | 14,85 | -4,24% | 155.633,00 |
| 04.05.2026 | 15,77 | 15,77 | 15,50 | 15,51 | -1,00% | 82.414,00 |
| 30.04.2026 | 15,37 | 15,71 | 15,33 | 15,66 | 1,66% | 57.937,00 |
| 29.04.2026 | 15,45 | 15,51 | 15,36 | 15,41 | 0,00% | 80.723,00 |
| 28.04.2026 | 15,39 | 15,47 | 15,31 | 15,41 | 0,64% | 70.825,00 |
| 27.04.2026 | 15,31 | 15,45 | 15,29 | 15,31 | 0,03% | 76.813,00 |
| 24.04.2026 | 15,38 | 15,48 | 15,23 | 15,30 | -1,14% | 52.297,00 |
| 23.04.2026 | 15,46 | 15,52 | 15,35 | 15,48 | -0,31% | 48.055,00 |
| 22.04.2026 | 15,68 | 15,70 | 15,53 | 15,53 | -0,42% | 29.260,00 |
| 21.04.2026 | 15,62 | 15,72 | 15,56 | 15,59 | 0,41% | 20.076,00 |
| 20.04.2026 | 15,52 | 15,61 | 15,45 | 15,53 | -1,18% | 41.574,00 |
| 17.04.2026 | 15,39 | 15,72 | 15,33 | 15,72 | 1,91% | 98.523,00 |