18,089€
0,35%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 18,05 | 18,09 | 17,93 | 18,09 | 0,36% | 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 |
| 26.06.2026 | 16,50 | 16,50 | 16,35 | 16,49 | -1,78% | 970,00 |
| 25.06.2026 | 16,48 | 16,78 | 16,48 | 16,78 | 0,52% | 175,00 |
| 24.06.2026 | 16,59 | 16,75 | 16,59 | 16,70 | 1,08% | 5.639,00 |
| 23.06.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -2,34% | - |
| 22.06.2026 | 16,49 | 16,92 | 16,49 | 16,92 | 1,43% | 1.300,00 |
| 19.06.2026 | 16,53 | 16,68 | 16,53 | 16,68 | 0,87% | 1.165,00 |
| 18.06.2026 | 16,37 | 16,53 | 16,37 | 16,53 | -0,10% | 950,00 |
| 17.06.2026 | 16,15 | 16,55 | 16,15 | 16,55 | 1,09% | 1.775,00 |
| 16.06.2026 | 15,85 | 16,40 | 15,85 | 16,37 | 1,48% | 1.075,00 |
| 15.06.2026 | 16,15 | 16,15 | 16,01 | 16,13 | 2,08% | 1.592,00 |
| 12.06.2026 | 15,50 | 16,00 | 15,50 | 15,81 | 2,69% | 6.980,00 |
| 11.06.2026 | 14,91 | 15,39 | 14,91 | 15,39 | 2,35% | 475,00 |
| 10.06.2026 | 15,01 | 15,04 | 15,00 | 15,04 | -1,34% | 950,00 |
| 09.06.2026 | 15,88 | 15,94 | 15,18 | 15,24 | -2,47% | 1.386,00 |
| 08.06.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -1,45% | - |
| 05.06.2026 | 15,56 | 15,86 | 15,56 | 15,86 | 1,97% | 1.000,00 |
| 04.06.2026 | 16,03 | 16,03 | 15,20 | 15,55 | -4,62% | 722,00 |
| 03.06.2026 | 16,11 | 16,31 | 16,11 | 16,31 | 0,04% | 100,00 |
| 02.06.2026 | 15,94 | 16,32 | 15,94 | 16,30 | 1,09% | 1.985,00 |
| 01.06.2026 | 16,06 | 16,12 | 16,06 | 16,12 | 0,30% | 871,00 |
| 29.05.2026 | 15,91 | 16,08 | 15,91 | 16,08 | 1,62% | 567,00 |
| 28.05.2026 | 15,86 | 16,17 | 15,82 | 15,82 | -2,41% | 1.592,00 |
| 27.05.2026 | 15,99 | 16,31 | 15,99 | 16,21 | 0,62% | 2.963,00 |
| 26.05.2026 | 15,90 | 16,11 | 15,90 | 16,11 | -2,09% | 120,00 |
| 25.05.2026 | 15,99 | 16,45 | 15,98 | 16,45 | 3,46% | 3.027,00 |
| 22.05.2026 | 15,74 | 15,90 | 15,74 | 15,90 | 0,66% | 1.200,00 |
| 21.05.2026 | 15,49 | 15,80 | 15,49 | 15,80 | 2,13% | 2.945,00 |
| 20.05.2026 | 15,17 | 15,47 | 15,17 | 15,47 | -0,13% | 70,00 |
| 19.05.2026 | 15,25 | 15,49 | 15,25 | 15,49 | 0,86% | 3.100,00 |
| 18.05.2026 | 15,04 | 15,44 | 14,95 | 15,36 | 0,92% | 8.673,00 |
| 15.05.2026 | 15,26 | 15,30 | 15,22 | 15,22 | -1,17% | 1.055,00 |
| 14.05.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 1,44% | 250,00 |
| 13.05.2026 | 15,26 | 15,33 | 15,18 | 15,18 | -0,34% | 648,00 |
| 12.05.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -1,26% | - |
| 11.05.2026 | 15,22 | 15,43 | 15,22 | 15,43 | 1,19% | 450,00 |
| 08.05.2026 | 15,07 | 15,24 | 15,05 | 15,24 | 0,28% | 570,00 |
| 07.05.2026 | 15,51 | 15,54 | 15,20 | 15,20 | -3,10% | 5.445,00 |
| 06.05.2026 | 15,07 | 15,69 | 15,07 | 15,69 | 4,88% | 14.657,00 |
| 05.05.2026 | 15,11 | 15,11 | 14,65 | 14,96 | -4,57% | 3.848,00 |
| 04.05.2026 | 15,54 | 15,80 | 15,54 | 15,67 | 0,09% | 4.345,00 |
| 30.04.2026 | 15,34 | 15,66 | 15,33 | 15,66 | 2,10% | 380,00 |
| 29.04.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -0,53% | - |
| 28.04.2026 | 15,26 | 15,45 | 15,26 | 15,42 | 0,39% | 3.600,00 |
| 27.04.2026 | 15,17 | 15,40 | 15,17 | 15,36 | -0,27% | 265,00 |
| 24.04.2026 | 15,30 | 15,40 | 15,20 | 15,40 | -0,31% | 729,00 |
| 23.04.2026 | 15,44 | 15,47 | 15,44 | 15,45 | -1,28% | 795,00 |
| 22.04.2026 | 15,55 | 15,71 | 15,55 | 15,65 | -0,15% | 1.167,00 |
| 21.04.2026 | 15,46 | 15,67 | 15,46 | 15,67 | 0,29% | 155,00 |
| 20.04.2026 | 15,35 | 15,63 | 15,35 | 15,63 | -1,34% | 620,00 |
| 17.04.2026 | 15,25 | 15,84 | 15,25 | 15,84 | 1,90% | 5.560,00 |
| 16.04.2026 | 15,50 | 15,54 | 15,48 | 15,54 | 0,21% | 635,00 |
| 15.04.2026 | 15,33 | 15,51 | 15,33 | 15,51 | 1,02% | 2.000,00 |
| 14.04.2026 | 15,26 | 15,48 | 15,26 | 15,36 | -0,71% | 2.025,00 |
| 13.04.2026 | 15,31 | 15,47 | 15,22 | 15,47 | 1,63% | 1.874,00 |
| 10.04.2026 | 15,28 | 15,36 | 15,22 | 15,22 | -1,58% | 692,00 |
| 09.04.2026 | 15,40 | 15,46 | 15,22 | 15,46 | 1,32% | 693,00 |
| 08.04.2026 | 15,00 | 15,60 | 15,00 | 15,26 | 5,94% | 15.043,00 |
| 07.04.2026 | 14,81 | 14,81 | 14,40 | 14,40 | -0,39% | 7.635,00 |
| 02.04.2026 | 14,28 | 14,46 | 14,28 | 14,46 | 0,84% | 150,00 |
| 01.04.2026 | 14,22 | 14,60 | 14,22 | 14,34 | 0,84% | 9.300,00 |
| 31.03.2026 | 13,86 | 14,22 | 13,86 | 14,22 | 2,01% | 7.557,00 |
| 30.03.2026 | 13,88 | 14,04 | 13,72 | 13,94 | 1,31% | 1.020,00 |
| 27.03.2026 | 13,80 | 13,80 | 13,76 | 13,76 | -0,86% | 240,00 |
| 26.03.2026 | 13,90 | 13,94 | 13,88 | 13,88 | -0,72% | 3.244,00 |