14,500€
2,98%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,30 | 14,79 | 14,28 | 14,50 | 2,98% | 2.335,00 |
| 13.02.2026 | 14,74 | 14,82 | 14,04 | 14,08 | -6,51% | 23.230,00 |
| 12.02.2026 | 14,96 | 15,16 | 14,96 | 15,06 | 0,27% | 3.832,00 |
| 11.02.2026 | 14,94 | 15,06 | 14,88 | 15,02 | -0,13% | 3.702,00 |
| 10.02.2026 | 15,14 | 15,14 | 15,04 | 15,04 | -0,27% | 1.675,00 |
| 09.02.2026 | 15,12 | 15,12 | 15,06 | 15,08 | 0,13% | 3.520,00 |
| 06.02.2026 | 14,44 | 15,06 | 14,44 | 15,06 | 2,59% | 2.135,00 |
| 05.02.2026 | 15,18 | 15,28 | 14,54 | 14,68 | -3,17% | 2.887,00 |
| 04.02.2026 | 15,04 | 15,26 | 15,02 | 15,16 | 0,93% | 4.355,00 |
| 03.02.2026 | 15,06 | 15,06 | 15,02 | 15,02 | 0,00% | 7.850,00 |
| 02.02.2026 | 14,60 | 15,12 | 14,60 | 15,02 | 1,35% | 6.081,00 |
| 30.01.2026 | 14,72 | 14,82 | 14,68 | 14,82 | 0,14% | 3.571,00 |
| 29.01.2026 | 14,70 | 14,80 | 14,66 | 14,80 | 1,79% | 1.190,00 |
| 28.01.2026 | 14,68 | 14,82 | 14,52 | 14,54 | -1,49% | 4.496,00 |
| 27.01.2026 | 14,32 | 14,76 | 14,32 | 14,76 | 3,22% | 1.819,00 |
| 26.01.2026 | 14,18 | 14,32 | 14,18 | 14,30 | 0,00% | 150,00 |
| 23.01.2026 | 14,22 | 14,30 | 14,22 | 14,30 | 0,28% | 1.425,00 |
| 22.01.2026 | 14,16 | 14,38 | 14,16 | 14,26 | 0,85% | 2.154,00 |
| 21.01.2026 | 14,08 | 14,14 | 13,94 | 14,14 | -0,14% | 708,00 |
| 20.01.2026 | 14,10 | 14,16 | 14,04 | 14,16 | -0,56% | 1.080,00 |
| 19.01.2026 | 14,16 | 14,34 | 14,08 | 14,24 | 0,56% | 7.950,00 |
| 16.01.2026 | 14,22 | 14,34 | 14,16 | 14,16 | -0,70% | 1.400,00 |
| 15.01.2026 | 14,06 | 14,34 | 14,06 | 14,26 | 0,99% | 4.400,00 |
| 14.01.2026 | 13,98 | 14,12 | 13,98 | 14,12 | 0,86% | 100,00 |
| 13.01.2026 | 13,92 | 14,02 | 13,92 | 14,00 | 2,34% | 8.070,00 |
| 12.01.2026 | 13,90 | 13,90 | 13,62 | 13,68 | 0,44% | 670,00 |
| 09.01.2026 | 13,88 | 13,88 | 13,62 | 13,62 | -1,16% | 10.650,00 |
| 08.01.2026 | 13,82 | 13,82 | 13,72 | 13,78 | -0,43% | 4.810,00 |
| 07.01.2026 | 13,92 | 13,96 | 13,84 | 13,84 | -2,26% | 2.362,00 |
| 06.01.2026 | 14,08 | 14,16 | 14,04 | 14,16 | 1,58% | 4.075,00 |
| 05.01.2026 | 13,76 | 13,94 | 13,74 | 13,94 | 1,90% | 7.871,00 |
| 02.01.2026 | 13,64 | 13,84 | 13,64 | 13,68 | 1,03% | 7.271,00 |
| 30.12.2025 | 13,46 | 13,54 | 13,46 | 13,54 | 0,45% | 1.350,00 |
| 29.12.2025 | 13,48 | 13,48 | 13,40 | 13,48 | 0,60% | 1.669,00 |
| 23.12.2025 | 13,34 | 13,44 | 13,34 | 13,40 | -0,15% | 2.789,00 |
| 22.12.2025 | 13,40 | 13,42 | 13,32 | 13,42 | 0,30% | 4.635,00 |
| 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 |