13,340€
1,21%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 13,12 | 13,38 | 13,12 | 13,38 | 1,52% | 1.503,00 |
| 18.12.2025 | 12,98 | 13,18 | 12,98 | 13,18 | 0,46% | 9.650,00 |
| 17.12.2025 | 12,72 | 13,22 | 12,72 | 13,12 | 3,14% | 1.038,00 |
| 16.12.2025 | 12,84 | 12,84 | 12,72 | 12,72 | -1,40% | 1.850,00 |
| 15.12.2025 | 12,74 | 12,90 | 12,74 | 12,90 | 0,16% | 640,00 |
| 12.12.2025 | 12,82 | 12,96 | 12,82 | 12,88 | 1,10% | 8.500,00 |
| 11.12.2025 | 12,54 | 12,74 | 12,54 | 12,74 | 1,76% | 5.499,00 |
| 10.12.2025 | 12,28 | 12,52 | 12,28 | 12,52 | 2,29% | 1.150,00 |
| 09.12.2025 | 12,14 | 12,24 | 12,12 | 12,24 | -0,33% | 316,00 |
| 08.12.2025 | 12,26 | 12,28 | 12,06 | 12,28 | -0,32% | 1.158,00 |
| 05.12.2025 | 12,40 | 12,40 | 12,28 | 12,32 | -0,65% | 2.660,00 |
| 04.12.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 100,00 |
| 03.12.2025 | 12,44 | 12,44 | 12,30 | 12,30 | -0,81% | 81,00 |
| 02.12.2025 | 12,28 | 12,46 | 12,28 | 12,40 | 0,98% | 4.332,00 |
| 01.12.2025 | 12,22 | 12,30 | 12,22 | 12,28 | 1,15% | 9.550,00 |
| 28.11.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,49% | - |
| 27.11.2025 | 12,28 | 12,30 | 12,20 | 12,20 | -0,97% | 215,00 |
| 26.11.2025 | 11,92 | 12,32 | 11,92 | 12,32 | 3,18% | 1.065,00 |
| 25.11.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,33% | - |
| 24.11.2025 | 11,92 | 11,98 | 11,92 | 11,98 | 1,70% | 2.050,00 |
| 21.11.2025 | 11,82 | 11,82 | 11,78 | 11,78 | -1,83% | 400,00 |
| 20.11.2025 | 11,90 | 12,00 | 11,88 | 12,00 | -0,17% | 3.601,00 |
| 19.11.2025 | 11,94 | 12,02 | 11,94 | 12,02 | 0,00% | 305,00 |
| 18.11.2025 | 12,26 | 12,26 | 12,00 | 12,02 | -3,22% | 4.320,00 |
| 17.11.2025 | 12,42 | 12,50 | 12,42 | 12,42 | -0,32% | 450,00 |
| 14.11.2025 | 12,66 | 12,66 | 12,36 | 12,46 | -1,74% | 4.435,00 |
| 13.11.2025 | 12,70 | 12,76 | 12,60 | 12,68 | 0,63% | 557,00 |
| 12.11.2025 | 12,54 | 12,68 | 12,54 | 12,60 | 0,64% | 8.407,00 |
| 11.11.2025 | 12,58 | 12,58 | 12,44 | 12,52 | -1,11% | 563,00 |
| 10.11.2025 | 12,34 | 12,66 | 12,32 | 12,66 | 4,11% | 5.020,00 |
| 07.11.2025 | 12,46 | 12,46 | 12,16 | 12,16 | -1,14% | 5.250,00 |
| 06.11.2025 | 12,24 | 12,40 | 12,24 | 12,30 | -0,16% | 1.010,00 |
| 05.11.2025 | 12,14 | 12,32 | 12,14 | 12,32 | 1,48% | 1.800,00 |
| 04.11.2025 | 12,10 | 12,14 | 12,04 | 12,14 | -1,30% | 800,00 |
| 03.11.2025 | 11,98 | 12,30 | 11,96 | 12,30 | 2,33% | 2.701,00 |
| 31.10.2025 | 12,10 | 12,10 | 12,02 | 12,02 | -1,31% | 1.170,00 |
| 30.10.2025 | 12,02 | 12,18 | 12,02 | 12,18 | 0,66% | 370,00 |
| 29.10.2025 | 11,86 | 12,10 | 11,86 | 12,10 | 0,67% | 222,00 |
| 28.10.2025 | 11,64 | 12,02 | 11,64 | 12,02 | 4,52% | 6.300,00 |
| 27.10.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,70% | 5.536,00 |
| 24.10.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | 45,00 |
| 23.10.2025 | 11,46 | 11,50 | 11,40 | 11,40 | 0,35% | 7.710,00 |
| 22.10.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,70% | - |
| 21.10.2025 | 11,36 | 11,48 | 11,36 | 11,44 | 2,33% | 7.600,00 |
| 20.10.2025 | 11,14 | 11,30 | 11,14 | 11,18 | 0,54% | 2.159,00 |
| 17.10.2025 | 11,24 | 11,32 | 11,10 | 11,12 | -2,97% | 30.753,00 |
| 16.10.2025 | 11,38 | 11,46 | 11,38 | 11,46 | 0,35% | 2.672,00 |
| 15.10.2025 | 11,46 | 11,60 | 11,42 | 11,42 | -0,35% | 1.505,00 |
| 14.10.2025 | 11,32 | 11,50 | 11,32 | 11,46 | 0,17% | 1.093,00 |
| 13.10.2025 | 11,58 | 11,58 | 11,38 | 11,44 | -0,52% | 2.782,00 |
| 10.10.2025 | 11,60 | 11,62 | 11,50 | 11,50 | -1,71% | 7.754,00 |
| 09.10.2025 | 11,40 | 11,80 | 11,40 | 11,70 | -5,49% | 13.357,00 |
| 08.10.2025 | 12,04 | 12,38 | 12,04 | 12,38 | 2,65% | 909,00 |
| 07.10.2025 | 12,12 | 12,26 | 12,06 | 12,06 | -1,31% | 3.950,00 |
| 06.10.2025 | 12,28 | 12,34 | 12,20 | 12,22 | 0,83% | 2.941,00 |
| 03.10.2025 | 12,02 | 12,12 | 12,02 | 12,12 | -0,66% | 100,00 |
| 02.10.2025 | 12,14 | 12,20 | 12,14 | 12,20 | 0,00% | 125,00 |
| 01.10.2025 | 12,06 | 12,20 | 12,06 | 12,20 | 0,99% | 930,00 |
| 30.09.2025 | 12,10 | 12,10 | 11,96 | 12,08 | 0,00% | 28.230,00 |
| 29.09.2025 | 12,00 | 12,08 | 12,00 | 12,08 | 0,83% | 25,00 |
| 26.09.2025 | 11,78 | 11,98 | 11,78 | 11,98 | 1,53% | 875,00 |
| 25.09.2025 | 11,88 | 11,88 | 11,80 | 11,80 | -0,67% | 500,00 |
| 24.09.2025 | 11,92 | 11,92 | 11,88 | 11,88 | -0,83% | 100,00 |
| 23.09.2025 | 11,84 | 12,00 | 11,84 | 11,98 | 1,18% | 1.992,00 |
| 22.09.2025 | 11,82 | 11,86 | 11,76 | 11,84 | 0,68% | 6.121,00 |
| 19.09.2025 | 11,82 | 11,82 | 11,76 | 11,76 | -1,18% | 700,00 |
| 18.09.2025 | 11,74 | 11,90 | 11,72 | 11,90 | 2,06% | 3.811,00 |
| 17.09.2025 | 11,58 | 11,72 | 11,58 | 11,66 | 0,00% | 2.450,00 |
| 16.09.2025 | 11,76 | 11,86 | 11,66 | 11,66 | -1,35% | 1.933,00 |
| 15.09.2025 | 11,66 | 11,82 | 11,66 | 11,82 | 1,03% | 4.032,00 |
| 12.09.2025 | 11,66 | 11,70 | 11,66 | 11,70 | 0,17% | 100,00 |
| 11.09.2025 | 11,71 | 11,72 | 11,61 | 11,68 | 1,74% | 1.155,00 |
| 10.09.2025 | 11,38 | 11,54 | 11,38 | 11,48 | 2,41% | 1.990,00 |
| 09.09.2025 | 11,13 | 11,24 | 11,10 | 11,21 | 0,36% | 1.000,00 |
| 08.09.2025 | 11,31 | 11,38 | 11,12 | 11,17 | -1,33% | 50,00 |
| 05.09.2025 | 11,20 | 11,40 | 11,20 | 11,32 | 0,53% | 1.860,00 |
| 04.09.2025 | 11,02 | 11,26 | 11,02 | 11,26 | 1,62% | 910,00 |
| 03.09.2025 | 10,82 | 11,08 | 10,82 | 11,08 | 1,65% | 2.050,00 |
| 02.09.2025 | 11,06 | 11,06 | 10,90 | 10,90 | -1,80% | 30,00 |
| 01.09.2025 | 11,08 | 11,20 | 11,00 | 11,10 | 0,91% | 860,00 |
| 29.08.2025 | 11,12 | 11,12 | 10,98 | 11,00 | -0,54% | 4.700,00 |
| 28.08.2025 | 11,14 | 11,14 | 11,06 | 11,06 | -1,07% | 1.898,00 |
| 27.08.2025 | 11,24 | 11,24 | 11,18 | 11,18 | -0,53% | 500,00 |
| 26.08.2025 | 11,12 | 11,24 | 11,12 | 11,24 | -0,71% | 600,00 |
| 25.08.2025 | 11,24 | 11,32 | 11,18 | 11,32 | 0,18% | 4.311,00 |
| 22.08.2025 | 11,20 | 11,36 | 11,20 | 11,30 | 0,71% | 1.670,00 |
| 21.08.2025 | 11,18 | 11,22 | 11,16 | 11,22 | 1,08% | 2.197,00 |
| 20.08.2025 | 10,94 | 11,12 | 10,94 | 11,10 | 2,40% | 210,00 |
| 19.08.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -1,28% | - |
| 18.08.2025 | 11,00 | 11,00 | 10,82 | 10,98 | -1,44% | 2.006,00 |
| 15.08.2025 | 11,16 | 11,16 | 11,10 | 11,14 | -0,54% | 3.000,00 |
| 14.08.2025 | 10,84 | 11,20 | 10,84 | 11,20 | 0,36% | 2.053,00 |
| 13.08.2025 | 11,08 | 11,16 | 11,08 | 11,16 | -0,36% | 1.000,00 |
| 12.08.2025 | 11,04 | 11,22 | 11,04 | 11,20 | 0,90% | 2.500,00 |
| 11.08.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 2,59% | 10.060,00 |
| 08.08.2025 | 10,76 | 10,86 | 10,76 | 10,82 | 0,00% | 1.000,00 |
| 07.08.2025 | 10,88 | 10,88 | 10,82 | 10,82 | -0,92% | 966,00 |
| 06.08.2025 | 10,78 | 10,92 | 10,78 | 10,92 | 1,87% | 250,00 |
| 05.08.2025 | 10,74 | 10,74 | 10,72 | 10,72 | 0,56% | 220,00 |
| 04.08.2025 | 10,58 | 10,66 | 10,58 | 10,66 | -0,56% | 1.500,00 |