12,280€
0,82%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 12,16 | 12,32 | 12,16 | 12,28 | 0,82% | - |
| 27.11.2025 | 12,29 | 12,33 | 12,14 | 12,18 | -0,65% | 2.000,00 |
| 26.11.2025 | 11,95 | 12,31 | 11,93 | 12,26 | 3,03% | 2.966,00 |
| 25.11.2025 | 11,97 | 12,06 | 11,86 | 11,90 | -0,50% | 3.320,00 |
| 24.11.2025 | 11,94 | 12,06 | 11,90 | 11,96 | 1,18% | 800,00 |
| 21.11.2025 | 11,85 | 11,97 | 11,72 | 11,82 | -1,01% | - |
| 20.11.2025 | 11,89 | 12,07 | 11,77 | 11,94 | 0,00% | - |
| 19.11.2025 | 11,98 | 12,01 | 11,89 | 11,94 | -0,91% | 2.490,00 |
| 18.11.2025 | 12,29 | 12,29 | 11,87 | 12,05 | -3,14% | 5.854,00 |
| 17.11.2025 | 12,43 | 12,54 | 12,29 | 12,44 | 0,16% | 1.500,00 |
| 14.11.2025 | 12,60 | 12,60 | 12,33 | 12,42 | -2,05% | 3.400,00 |
| 13.11.2025 | 12,63 | 12,77 | 12,60 | 12,68 | 0,63% | - |
| 12.11.2025 | 12,55 | 12,70 | 12,54 | 12,60 | 0,64% | 28,00 |
| 11.11.2025 | 12,63 | 12,63 | 12,44 | 12,52 | -0,48% | - |
| 10.11.2025 | 12,39 | 12,85 | 12,26 | 12,58 | 2,95% | 43.361,00 |
| 07.11.2025 | 12,39 | 12,43 | 12,13 | 12,22 | -0,81% | 300,00 |
| 06.11.2025 | 12,31 | 12,50 | 12,26 | 12,32 | 0,16% | 2.270,00 |
| 05.11.2025 | 12,18 | 12,42 | 12,13 | 12,30 | 1,82% | 2.100,00 |
| 04.11.2025 | 12,13 | 12,23 | 11,96 | 12,08 | -1,47% | - |
| 03.11.2025 | 12,05 | 12,33 | 12,01 | 12,26 | 2,68% | 2.168,00 |
| 31.10.2025 | 12,20 | 12,22 | 11,94 | 11,94 | -0,50% | 1.110,00 |
| 30.10.2025 | 12,06 | 12,23 | 12,00 | 12,00 | -0,83% | - |
| 29.10.2025 | 11,90 | 12,21 | 11,90 | 12,10 | 1,51% | 600,00 |
| 28.10.2025 | 11,66 | 12,05 | 11,63 | 11,92 | 4,01% | 11.500,00 |
| 27.10.2025 | 11,44 | 11,55 | 11,37 | 11,46 | -0,17% | 580,00 |
| 24.10.2025 | 11,43 | 11,55 | 11,41 | 11,48 | 0,00% | 1.200,00 |
| 23.10.2025 | 11,45 | 11,53 | 11,41 | 11,48 | 0,17% | 270,00 |
| 22.10.2025 | 11,39 | 11,49 | 11,37 | 11,46 | 0,00% | - |
| 21.10.2025 | 11,40 | 11,50 | 11,32 | 11,46 | 2,32% | - |
| 20.10.2025 | 11,17 | 11,36 | 11,15 | 11,20 | 0,72% | - |
| 17.10.2025 | 11,19 | 11,34 | 11,07 | 11,12 | -2,28% | 4.355,00 |
| 16.10.2025 | 11,39 | 11,50 | 11,29 | 11,38 | -0,52% | 5.250,00 |
| 15.10.2025 | 11,50 | 11,57 | 11,37 | 11,44 | 0,00% | 6.700,00 |
| 14.10.2025 | 11,35 | 11,59 | 11,28 | 11,44 | 0,18% | 4.615,00 |
| 13.10.2025 | 11,65 | 11,74 | 11,36 | 11,42 | -0,70% | 8.600,00 |
| 10.10.2025 | 11,64 | 11,66 | 11,36 | 11,50 | -2,04% | 2.460,00 |
| 09.10.2025 | 11,54 | 11,84 | 11,48 | 11,74 | -4,71% | 7.670,00 |
| 08.10.2025 | 12,07 | 12,37 | 12,05 | 12,32 | 0,98% | 605,00 |
| 07.10.2025 | 12,16 | 12,24 | 12,09 | 12,20 | 0,00% | - |
| 06.10.2025 | 12,22 | 12,34 | 12,16 | 12,20 | -1,61% | - |
| 03.10.2025 | 12,04 | 12,40 | 12,04 | 12,40 | 3,16% | 500,00 |
| 02.10.2025 | 12,16 | 12,22 | 12,01 | 12,02 | -0,66% | 800,00 |
| 01.10.2025 | 12,13 | 12,19 | 11,98 | 12,10 | 0,67% | 105,00 |
| 30.09.2025 | 12,03 | 12,13 | 11,96 | 12,02 | 0,00% | 2.201,00 |
| 29.09.2025 | 12,03 | 12,09 | 11,97 | 12,02 | 0,67% | - |
| 26.09.2025 | 11,82 | 12,03 | 11,79 | 11,94 | 1,88% | 400,00 |
| 25.09.2025 | 11,91 | 11,93 | 11,72 | 11,72 | -1,01% | 2.760,00 |
| 24.09.2025 | 11,95 | 11,97 | 11,75 | 11,84 | -0,34% | - |
| 23.09.2025 | 11,85 | 12,04 | 11,85 | 11,88 | 0,51% | 2.700,00 |
| 22.09.2025 | 11,85 | 11,90 | 11,78 | 11,82 | -0,17% | - |
| 19.09.2025 | 11,84 | 11,91 | 11,70 | 11,84 | 0,85% | - |
| 18.09.2025 | 11,80 | 11,95 | 11,71 | 11,74 | 0,34% | 1.350,00 |
| 17.09.2025 | 11,63 | 11,80 | 11,59 | 11,70 | -0,17% | - |
| 16.09.2025 | 11,79 | 11,83 | 11,59 | 11,72 | -0,17% | 1.114,00 |
| 15.09.2025 | 11,68 | 11,81 | 11,65 | 11,74 | 0,34% | 1.740,00 |
| 12.09.2025 | 11,69 | 11,78 | 11,65 | 11,70 | 0,52% | 600,00 |
| 11.09.2025 | 11,67 | 11,79 | 11,61 | 11,64 | 0,52% | 5.800,00 |
| 10.09.2025 | 11,41 | 11,67 | 11,39 | 11,58 | 2,66% | 700,00 |
| 09.09.2025 | 11,11 | 11,36 | 11,11 | 11,28 | 1,62% | - |
| 08.09.2025 | 11,29 | 11,31 | 11,10 | 11,10 | -0,89% | 6.000,00 |
| 05.09.2025 | 11,20 | 11,39 | 11,11 | 11,20 | 1,27% | 472,00 |
| 04.09.2025 | 11,03 | 11,21 | 11,01 | 11,06 | -0,09% | - |
| 03.09.2025 | 10,82 | 11,12 | 10,82 | 11,07 | 2,12% | - |
| 02.09.2025 | 11,08 | 11,13 | 10,83 | 10,84 | -2,34% | 17.500,00 |
| 01.09.2025 | 11,05 | 11,19 | 10,99 | 11,10 | 1,09% | - |
| 29.08.2025 | 11,14 | 11,15 | 10,93 | 10,98 | -0,90% | - |
| 28.08.2025 | 11,09 | 11,17 | 11,06 | 11,08 | 0,54% | 450,00 |
| 27.08.2025 | 11,26 | 11,28 | 11,02 | 11,02 | -1,43% | - |
| 26.08.2025 | 11,18 | 11,26 | 11,05 | 11,18 | -0,62% | - |
| 25.08.2025 | 11,20 | 11,32 | 11,19 | 11,25 | 0,27% | 1.335,00 |
| 22.08.2025 | 11,27 | 11,29 | 11,21 | 11,22 | -0,27% | 1.700,00 |
| 21.08.2025 | 11,09 | 11,26 | 11,09 | 11,25 | 1,26% | 350,00 |
| 20.08.2025 | 10,97 | 11,22 | 10,95 | 11,11 | 1,18% | - |
| 19.08.2025 | 10,87 | 11,05 | 10,87 | 10,98 | 0,64% | - |
| 18.08.2025 | 10,93 | 10,95 | 10,80 | 10,91 | -1,62% | 610,00 |
| 15.08.2025 | 11,23 | 11,33 | 10,92 | 11,09 | -0,89% | 500,00 |
| 14.08.2025 | 11,01 | 11,19 | 10,99 | 11,19 | 0,72% | 505,00 |
| 13.08.2025 | 11,12 | 11,18 | 11,08 | 11,11 | -0,09% | 1.000,00 |
| 12.08.2025 | 11,06 | 11,15 | 11,06 | 11,12 | 0,45% | 50,00 |
| 11.08.2025 | 10,91 | 11,07 | 10,91 | 11,07 | 1,28% | 1.100,00 |
| 08.08.2025 | 10,80 | 10,95 | 10,76 | 10,93 | 1,20% | - |
| 07.08.2025 | 10,91 | 10,93 | 10,80 | 10,80 | -1,28% | 1.260,00 |
| 06.08.2025 | 10,81 | 10,94 | 10,73 | 10,94 | 2,05% | 420,00 |
| 05.08.2025 | 10,76 | 10,82 | 10,64 | 10,72 | 0,19% | 1.800,00 |
| 04.08.2025 | 10,61 | 10,72 | 10,60 | 10,70 | 1,04% | 10.700,00 |
| 01.08.2025 | 10,66 | 10,76 | 10,47 | 10,59 | -1,21% | 5.632,00 |
| 31.07.2025 | 10,78 | 10,80 | 10,67 | 10,72 | 0,09% | 2.400,00 |
| 30.07.2025 | 10,88 | 11,03 | 10,61 | 10,71 | -3,77% | 1.252,00 |
| 29.07.2025 | 11,17 | 11,33 | 11,08 | 11,13 | -0,09% | - |
| 28.07.2025 | 11,11 | 11,16 | 11,02 | 11,14 | 0,45% | 35,00 |
| 25.07.2025 | 11,17 | 11,18 | 10,99 | 11,09 | -0,45% | - |
| 24.07.2025 | 11,08 | 11,20 | 11,07 | 11,14 | 0,72% | - |
| 23.07.2025 | 10,92 | 11,14 | 10,87 | 11,06 | 1,37% | 300,00 |
| 22.07.2025 | 10,92 | 10,97 | 10,88 | 10,91 | 0,28% | - |
| 21.07.2025 | 10,77 | 10,95 | 10,73 | 10,88 | 0,83% | - |
| 18.07.2025 | 10,80 | 10,85 | 10,76 | 10,79 | -0,19% | 40,00 |
| 17.07.2025 | 10,69 | 10,89 | 10,65 | 10,81 | 1,03% | 30,00 |
| 16.07.2025 | 10,72 | 10,79 | 10,55 | 10,70 | 0,38% | 1.250,00 |
| 15.07.2025 | 10,70 | 10,76 | 10,63 | 10,66 | -0,56% | 750,00 |
| 14.07.2025 | 10,52 | 10,79 | 10,49 | 10,72 | 1,80% | 2.520,00 |