16,202€
0,27%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 16,05 | 16,22 | 16,05 | 16,22 | 0,38% | 600,00 |
| 12.11.2026 | 16,17 | 16,34 | 16,15 | 16,16 | -1,16% | 5.680,00 |
| 11.11.2026 | 16,10 | 16,35 | 16,09 | 16,35 | 0,45% | 465,00 |
| 10.11.2026 | 16,16 | 16,29 | 16,16 | 16,27 | 0,72% | 1.115,00 |
| 09.11.2026 | 15,62 | 16,20 | 15,62 | 16,16 | 2,24% | 7.300,00 |
| 06.11.2026 | 15,51 | 15,80 | 15,49 | 15,80 | 2,12% | 2.708,00 |
| 05.11.2026 | 16,03 | 16,08 | 15,48 | 15,48 | -0,01% | 8.287,00 |
| 04.11.2026 | 15,36 | 15,48 | 15,36 | 15,48 | 2,48% | 1.000,00 |
| 03.11.2026 | 15,21 | 15,33 | 15,10 | 15,10 | -1,56% | 1.705,00 |
| 02.11.2026 | 15,18 | 15,43 | 15,12 | 15,34 | -0,34% | 3.700,00 |
| 30.10.2026 | 15,37 | 15,60 | 15,37 | 15,40 | -1,02% | 1.555,00 |
| 29.10.2026 | 15,48 | 15,55 | 15,48 | 15,55 | 0,48% | 8.500,00 |
| 28.10.2026 | 15,53 | 15,82 | 15,37 | 15,48 | 0,98% | 4.048,00 |
| 27.10.2026 | 15,34 | 15,34 | 15,22 | 15,33 | -5,92% | 4.889,00 |
| 26.10.2026 | 16,28 | 16,29 | 16,20 | 16,29 | 1,53% | 4.536,00 |
| 23.10.2026 | 16,21 | 16,28 | 16,05 | 16,05 | -1,40% | 505,00 |
| 22.10.2026 | 16,50 | 16,50 | 16,28 | 16,28 | -2,06% | 2.040,00 |
| 21.10.2026 | 16,48 | 16,62 | 16,48 | 16,62 | 0,51% | 402,00 |
| 20.10.2026 | 16,40 | 16,53 | 16,37 | 16,53 | -0,07% | 1.200,00 |
| 19.10.2026 | 16,82 | 16,82 | 16,55 | 16,55 | -2,78% | 1.549,00 |
| 16.10.2026 | 16,94 | 17,02 | 16,94 | 17,02 | 0,87% | 300,00 |
| 15.10.2026 | 16,65 | 16,87 | 16,65 | 16,87 | 0,01% | 400,00 |
| 14.10.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -0,28% | 150,00 |
| 13.10.2026 | 16,96 | 17,21 | 16,92 | 16,92 | -0,38% | 932,00 |
| 12.10.2026 | 16,81 | 16,98 | 16,81 | 16,98 | 2,39% | 351,00 |
| 09.10.2026 | 16,52 | 16,59 | 16,48 | 16,59 | 1,44% | 1.330,00 |
| 08.10.2026 | 16,44 | 16,44 | 16,21 | 16,35 | -2,38% | 5.800,00 |
| 07.10.2026 | 17,18 | 17,18 | 16,75 | 16,75 | -3,74% | 1.150,00 |
| 06.10.2026 | 17,07 | 17,40 | 17,07 | 17,40 | 1,83% | 651,00 |
| 05.10.2026 | 16,80 | 17,09 | 16,80 | 17,09 | 1,24% | 30,00 |
| 02.10.2026 | 16,81 | 16,90 | 16,81 | 16,88 | -0,72% | 1.270,00 |
| 01.10.2026 | 17,53 | 17,53 | 16,80 | 17,00 | -4,26% | 10.477,00 |
| 30.09.2026 | 17,56 | 17,76 | 17,56 | 17,76 | 0,16% | 28,00 |
| 29.09.2026 | 17,70 | 17,90 | 17,70 | 17,73 | -1,28% | 660,00 |
| 28.09.2026 | 17,72 | 17,96 | 17,72 | 17,96 | 2,95% | 1.250,00 |
| 25.09.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -0,26% | - |
| 24.09.2026 | 17,56 | 17,56 | 17,49 | 17,49 | -1,03% | 350,00 |
| 23.09.2026 | 17,61 | 17,91 | 17,61 | 17,67 | -0,28% | 2.090,00 |
| 22.09.2026 | 17,85 | 18,06 | 17,72 | 17,72 | -0,63% | 1.838,00 |
| 21.09.2026 | 17,94 | 18,06 | 17,72 | 17,83 | 1,24% | 5.478,00 |
| 18.09.2026 | 18,05 | 18,05 | 17,62 | 17,62 | -1,64% | 92,00 |
| 17.09.2026 | 17,77 | 17,91 | 17,77 | 17,91 | 1,65% | 1.474,00 |
| 16.09.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -1,35% | - |
| 15.09.2026 | 17,73 | 17,86 | 17,72 | 17,86 | -0,83% | 1.050,00 |
| 14.09.2026 | 17,99 | 18,14 | 17,99 | 18,01 | -0,66% | 2.145,00 |
| 11.09.2026 | 17,87 | 18,13 | 17,87 | 18,13 | -0,52% | 1.065,00 |
| 10.09.2026 | 17,95 | 18,23 | 17,95 | 18,23 | -0,20% | 1.000,00 |
| 09.09.2026 | 18,15 | 18,26 | 17,90 | 18,26 | 0,79% | 325,00 |
| 08.09.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -1,66% | - |
| 07.09.2026 | 18,28 | 18,49 | 18,26 | 18,42 | 0,08% | 6.877,00 |
| 04.09.2026 | 18,26 | 18,41 | 18,26 | 18,41 | 1,20% | 75,00 |
| 03.09.2026 | 17,90 | 18,26 | 17,90 | 18,19 | 0,94% | 3.537,00 |
| 02.09.2026 | 17,78 | 18,02 | 17,78 | 18,02 | 0,78% | 370,00 |
| 01.09.2026 | 17,52 | 17,88 | 17,52 | 17,88 | 1,73% | 733,00 |
| 31.08.2026 | 17,61 | 17,61 | 17,58 | 17,58 | -0,92% | 10,00 |
| 28.08.2026 | 17,59 | 17,82 | 17,59 | 17,74 | 0,81% | 180,00 |
| 27.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 1.000,00 |
| 26.08.2026 | 17,68 | 17,80 | 17,68 | 17,80 | -0,40% | 515,00 |
| 25.08.2026 | 17,74 | 18,00 | 17,74 | 17,87 | 0,01% | 520,00 |
| 24.08.2026 | 17,63 | 17,87 | 17,63 | 17,87 | -0,29% | 2.970,00 |
| 21.08.2026 | 17,70 | 17,92 | 17,70 | 17,92 | 2,19% | 25,00 |
| 20.08.2026 | 17,42 | 17,56 | 17,42 | 17,54 | -1,36% | 372,00 |
| 19.08.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -0,92% | 20,00 |
| 18.08.2026 | 17,80 | 17,95 | 17,80 | 17,95 | -0,30% | 3.700,00 |
| 17.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,14% | 1.600,00 |
| 14.08.2026 | 17,85 | 18,03 | 17,85 | 18,03 | -0,36% | 1.500,00 |
| 13.08.2026 | 17,87 | 18,10 | 17,87 | 18,09 | -0,03% | 761,00 |
| 12.08.2026 | 17,81 | 18,10 | 17,81 | 18,10 | 1,24% | 1.438,00 |
| 11.08.2026 | 17,81 | 18,00 | 17,81 | 17,88 | -0,42% | 1.877,00 |
| 10.08.2026 | 18,10 | 18,10 | 17,75 | 17,95 | -0,04% | 12.360,00 |
| 07.08.2026 | 17,85 | 18,06 | 17,81 | 17,96 | 0,01% | 1.670,00 |
| 06.08.2026 | 17,43 | 17,96 | 17,43 | 17,96 | -0,12% | 11.092,00 |
| 05.08.2026 | 18,15 | 18,15 | 17,34 | 17,98 | -3,07% | 20.535,00 |
| 04.08.2026 | 19,01 | 19,01 | 18,39 | 18,55 | -0,65% | 4.223,00 |
| 03.08.2026 | 18,42 | 18,67 | 18,42 | 18,67 | 0,86% | 3.746,00 |
| 31.07.2026 | 18,67 | 18,67 | 18,46 | 18,51 | -0,49% | 3.103,00 |
| 30.07.2026 | 18,12 | 18,60 | 18,12 | 18,60 | 2,28% | 3.286,00 |
| 29.07.2026 | 18,33 | 18,49 | 18,17 | 18,19 | -0,57% | 6.353,00 |
| 28.07.2026 | 18,37 | 18,37 | 18,29 | 18,29 | 0,12% | 1.440,00 |
| 27.07.2026 | 18,30 | 18,35 | 18,26 | 18,27 | 0,46% | 5.749,00 |
| 24.07.2026 | 17,81 | 18,22 | 17,81 | 18,19 | 0,40% | 936,00 |
| 23.07.2026 | 18,02 | 18,12 | 17,98 | 18,12 | 0,00% | 3.478,00 |
| 22.07.2026 | 17,90 | 18,12 | 17,90 | 18,12 | 2,04% | 6.447,00 |
| 21.07.2026 | 17,57 | 17,75 | 17,57 | 17,75 | 0,46% | 666,00 |
| 20.07.2026 | 17,70 | 17,70 | 17,67 | 17,67 | 0,99% | 2.006,00 |
| 17.07.2026 | 17,37 | 17,50 | 17,37 | 17,50 | -0,24% | 250,00 |
| 16.07.2026 | 17,46 | 17,54 | 17,46 | 17,54 | 0,31% | 100,00 |
| 15.07.2026 | 17,29 | 17,49 | 17,29 | 17,49 | -0,09% | 3.625,00 |
| 14.07.2026 | 17,11 | 17,50 | 17,10 | 17,50 | 1,86% | 680,00 |
| 13.07.2026 | 17,22 | 17,22 | 17,18 | 17,18 | 0,57% | 1.825,00 |
| 10.07.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 0,81% | - |
| 09.07.2026 | 16,70 | 16,95 | 16,70 | 16,95 | -0,33% | 935,00 |
| 08.07.2026 | 17,02 | 17,02 | 16,92 | 17,00 | -0,35% | 2.950,00 |
| 07.07.2026 | 17,08 | 17,29 | 16,88 | 17,06 | -0,95% | 6.690,00 |
| 06.07.2026 | 16,94 | 17,23 | 16,94 | 17,23 | 1,20% | 295,00 |
| 03.07.2026 | 16,80 | 17,02 | 16,80 | 17,02 | -0,18% | 1,00 |
| 02.07.2026 | 16,55 | 17,05 | 16,55 | 17,05 | 1,09% | 2.625,00 |
| 01.07.2026 | 16,46 | 16,87 | 16,46 | 16,87 | 1,44% | 460,00 |
| 30.06.2026 | 16,32 | 16,79 | 16,32 | 16,63 | 0,52% | 1.940,00 |
| 29.06.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 0,34% | 90,00 |