9,813€
1,10%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,76 | 9,84 | 9,69 | 9,81 | 1,10% | 3.870,00 |
| 24.04.2025 | 9,88 | 9,88 | 9,71 | 9,71 | -3,23% | 5.550,00 |
| 23.04.2025 | 9,57 | 10,07 | 9,57 | 10,03 | 6,27% | 9.780,00 |
| 22.04.2025 | 9,29 | 9,44 | 9,28 | 9,44 | 2,23% | 14.020,00 |
| 17.04.2025 | 9,26 | 9,26 | 9,22 | 9,23 | -0,01% | 16.280,00 |
| 16.04.2025 | 9,04 | 9,30 | 9,04 | 9,23 | -1,83% | 760,00 |
| 15.04.2025 | 9,02 | 9,41 | 9,02 | 9,41 | 5,04% | 1.590,00 |
| 14.04.2025 | 8,87 | 8,95 | 8,87 | 8,95 | 0,30% | 8.724,00 |
| 11.04.2025 | 8,70 | 8,93 | 8,57 | 8,93 | 6,07% | 2.924,00 |
| 10.04.2025 | 9,10 | 9,10 | 8,42 | 8,42 | -8,15% | 3.632,00 |
| 09.04.2025 | 8,50 | 9,16 | 8,31 | 9,16 | 7,80% | 7.910,00 |
| 08.04.2025 | 8,83 | 8,83 | 8,50 | 8,50 | -5,89% | 34.511,00 |
| 07.04.2025 | 8,68 | 9,04 | 8,50 | 9,03 | -0,83% | 8.025,00 |
| 04.04.2025 | 9,65 | 9,65 | 8,85 | 9,11 | -6,82% | 9.783,00 |
| 03.04.2025 | 10,45 | 10,45 | 9,69 | 9,78 | -8,63% | 10.386,00 |
| 02.04.2025 | 10,57 | 10,70 | 10,57 | 10,70 | 0,83% | 4.197,00 |
| 01.04.2025 | 10,62 | 10,62 | 10,61 | 10,61 | 0,66% | 1.000,00 |
| 31.03.2025 | 10,80 | 10,80 | 10,50 | 10,54 | -2,37% | 1.225,00 |
| 28.03.2025 | 10,70 | 10,88 | 10,70 | 10,80 | -0,33% | 2.325,00 |
| 27.03.2025 | 10,94 | 10,94 | 10,83 | 10,83 | -0,04% | 790,00 |
| 26.03.2025 | 10,80 | 10,90 | 10,80 | 10,84 | 0,74% | 2.660,00 |
| 25.03.2025 | 10,77 | 10,77 | 10,69 | 10,76 | -0,76% | 3.003,00 |
| 24.03.2025 | 10,80 | 10,84 | 10,76 | 10,84 | 0,26% | 1.250,00 |
| 21.03.2025 | 10,63 | 10,81 | 10,63 | 10,81 | 1,07% | 3.000,00 |
| 20.03.2025 | 10,75 | 10,75 | 10,58 | 10,70 | -1,47% | 723,00 |
| 19.03.2025 | 10,87 | 10,87 | 10,73 | 10,86 | 0,52% | 4.250,00 |
| 18.03.2025 | 10,65 | 10,80 | 10,61 | 10,80 | 1,77% | 9.066,00 |
| 17.03.2025 | 10,60 | 10,61 | 10,51 | 10,61 | 0,57% | 3.682,00 |
| 14.03.2025 | 10,18 | 10,55 | 10,18 | 10,55 | 4,06% | 2.206,00 |
| 13.03.2025 | 10,25 | 10,33 | 10,14 | 10,14 | -1,07% | 620,00 |
| 12.03.2025 | 10,00 | 10,25 | 10,00 | 10,25 | 2,21% | 1.503,00 |
| 11.03.2025 | 10,09 | 10,16 | 9,99 | 10,03 | -0,22% | 7.775,00 |
| 10.03.2025 | 10,56 | 10,56 | 9,93 | 10,05 | -5,62% | 36.257,00 |
| 07.03.2025 | 10,59 | 10,70 | 10,59 | 10,65 | -1,04% | 295,00 |
| 06.03.2025 | 11,04 | 11,04 | 10,69 | 10,76 | -8,49% | 4.140,00 |
| 05.03.2025 | 11,45 | 11,76 | 11,27 | 11,76 | 2,03% | 23.939,00 |
| 04.03.2025 | 11,42 | 11,64 | 11,28 | 11,52 | -0,48% | 8.150,00 |
| 03.03.2025 | 11,45 | 11,64 | 11,43 | 11,58 | 1,85% | 22.232,00 |
| 28.02.2025 | 11,20 | 11,47 | 11,20 | 11,37 | 1,54% | 2.629,00 |
| 27.02.2025 | 11,04 | 11,20 | 11,04 | 11,20 | 2,43% | 700,00 |
| 26.02.2025 | 10,95 | 10,95 | 10,85 | 10,93 | -0,60% | 6.229,00 |
| 25.02.2025 | 10,62 | 11,00 | 10,62 | 11,00 | 3,36% | 4.398,00 |
| 24.02.2025 | 10,91 | 10,91 | 10,63 | 10,64 | -1,39% | 11.616,00 |
| 21.02.2025 | 10,69 | 10,79 | 10,69 | 10,79 | 1,07% | 1.095,00 |
| 20.02.2025 | 10,86 | 10,89 | 10,67 | 10,68 | -1,88% | 16.158,00 |
| 19.02.2025 | 10,86 | 10,98 | 10,86 | 10,88 | -0,78% | 4.660,00 |
| 18.02.2025 | 10,57 | 10,97 | 10,57 | 10,97 | 3,43% | 6.899,00 |
| 17.02.2025 | 10,56 | 10,69 | 10,55 | 10,60 | 1,30% | 9.521,00 |
| 14.02.2025 | 10,47 | 10,52 | 10,45 | 10,47 | -1,08% | 3.032,00 |
| 13.02.2025 | 10,56 | 10,58 | 10,47 | 10,58 | -0,04% | 4.350,00 |
| 12.02.2025 | 10,51 | 10,67 | 10,51 | 10,58 | 0,86% | 920,00 |
| 11.02.2025 | 10,47 | 10,51 | 10,47 | 10,49 | -0,04% | 6.125,00 |
| 10.02.2025 | 10,32 | 10,50 | 10,32 | 10,50 | 2,02% | 5.645,00 |
| 07.02.2025 | 10,21 | 10,29 | 10,21 | 10,29 | 1,06% | 2.149,00 |
| 06.02.2025 | 10,08 | 10,18 | 10,06 | 10,18 | 2,50% | 4.424,00 |
| 05.02.2025 | 10,04 | 10,04 | 9,93 | 9,93 | -0,72% | 4.601,00 |
| 04.02.2025 | 9,98 | 10,05 | 9,98 | 10,01 | 0,46% | 1.170,00 |
| 03.02.2025 | 10,01 | 10,04 | 9,96 | 9,96 | -2,08% | 4.350,00 |
| 31.01.2025 | 10,08 | 10,21 | 10,08 | 10,17 | 0,14% | 3.985,00 |
| 30.01.2025 | 10,01 | 10,16 | 10,01 | 10,16 | 1,58% | 4.080,00 |
| 29.01.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 1,37% | 900,00 |
| 28.01.2025 | 9,91 | 9,91 | 9,87 | 9,87 | -0,13% | 3.485,00 |
| 27.01.2025 | 9,85 | 9,99 | 9,78 | 9,88 | 0,50% | 6.406,00 |
| 24.01.2025 | 9,83 | 9,84 | 9,78 | 9,83 | -1,16% | 1.650,00 |
| 23.01.2025 | 9,79 | 9,94 | 9,79 | 9,94 | 1,24% | 1.450,00 |
| 22.01.2025 | 9,82 | 9,86 | 9,82 | 9,82 | -0,19% | 9.620,00 |
| 21.01.2025 | 9,82 | 9,88 | 9,82 | 9,84 | -1,57% | 2.820,00 |
| 20.01.2025 | 9,90 | 10,00 | 9,88 | 10,00 | 1,29% | 2.229,00 |
| 17.01.2025 | 9,76 | 9,89 | 9,76 | 9,87 | 0,51% | 10.108,00 |
| 16.01.2025 | 9,69 | 9,82 | 9,69 | 9,82 | 1,37% | 7.445,00 |
| 15.01.2025 | 9,53 | 9,69 | 9,53 | 9,69 | 0,80% | 150,00 |
| 14.01.2025 | 9,60 | 9,63 | 9,56 | 9,61 | 0,11% | 2.641,00 |
| 13.01.2025 | 9,62 | 9,62 | 9,49 | 9,60 | -0,34% | 3.750,00 |
| 10.01.2025 | 9,64 | 9,64 | 9,62 | 9,63 | -1,25% | 3.913,00 |
| 09.01.2025 | 9,48 | 9,76 | 9,48 | 9,76 | 1,76% | 10.636,00 |
| 08.01.2025 | 9,58 | 9,59 | 9,56 | 9,59 | 1,64% | 2.073,00 |
| 07.01.2025 | 9,46 | 9,46 | 9,33 | 9,43 | -0,91% | 2.587,00 |
| 06.01.2025 | 9,52 | 9,58 | 9,47 | 9,52 | -0,98% | 7.425,00 |
| 03.01.2025 | 9,49 | 9,61 | 9,49 | 9,61 | 0,93% | 1.863,00 |
| 02.01.2025 | 9,47 | 9,52 | 9,43 | 9,52 | 0,77% | 2.883,00 |
| 30.12.2024 | 9,49 | 9,49 | 9,43 | 9,45 | 0,37% | 3.011,00 |
| 27.12.2024 | 9,32 | 9,42 | 9,32 | 9,42 | 1,42% | 4.354,00 |
| 23.12.2024 | 9,30 | 9,30 | 9,28 | 9,28 | 1,71% | 7.745,00 |
| 20.12.2024 | 9,21 | 9,21 | 9,13 | 9,13 | -2,54% | 966,00 |
| 19.12.2024 | 9,20 | 9,37 | 9,20 | 9,37 | -0,34% | 10.919,00 |
| 18.12.2024 | 9,20 | 9,40 | 9,20 | 9,40 | 2,13% | 5.153,00 |
| 17.12.2024 | 9,22 | 9,29 | 9,20 | 9,20 | -0,95% | 20.400,00 |
| 16.12.2024 | 9,20 | 9,29 | 9,20 | 9,29 | -0,12% | 1.983,00 |
| 13.12.2024 | 9,21 | 9,30 | 9,21 | 9,30 | 0,12% | 1.000,00 |
| 12.12.2024 | 9,16 | 9,29 | 9,13 | 9,29 | 0,86% | 2.155,00 |
| 11.12.2024 | 9,15 | 9,21 | 9,15 | 9,21 | 0,75% | 344,00 |
| 10.12.2024 | 9,04 | 9,15 | 9,04 | 9,14 | 0,33% | 1.375,00 |
| 09.12.2024 | 9,05 | 9,14 | 9,05 | 9,11 | 0,13% | 8.778,00 |
| 06.12.2024 | 9,06 | 9,11 | 9,06 | 9,10 | -0,63% | 350,00 |
| 05.12.2024 | 8,96 | 9,16 | 8,96 | 9,16 | 1,31% | 2.248,00 |
| 04.12.2024 | 8,99 | 9,04 | 8,99 | 9,04 | 0,27% | 900,00 |
| 03.12.2024 | 8,93 | 9,02 | 8,93 | 9,02 | 0,29% | 30,00 |
| 02.12.2024 | 8,95 | 8,99 | 8,95 | 8,99 | 0,86% | 2.560,00 |
| 29.11.2024 | 8,78 | 8,91 | 8,78 | 8,91 | 1,26% | 3.964,00 |
| 28.11.2024 | 8,82 | 8,88 | 8,80 | 8,80 | -0,40% | 870,00 |