14,750€
0,61%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 14,73 | 14,80 | 14,68 | 14,74 | 0,07% | 2.790,00 |
| 29.01.2026 | 14,73 | 14,87 | 14,48 | 14,73 | 1,17% | 1.880,00 |
| 28.01.2026 | 14,71 | 14,85 | 14,47 | 14,56 | -0,95% | 12.510,00 |
| 27.01.2026 | 14,42 | 14,81 | 14,39 | 14,70 | 2,37% | 11.332,00 |
| 26.01.2026 | 14,21 | 14,37 | 14,21 | 14,36 | 1,41% | 28.675,00 |
| 23.01.2026 | 14,30 | 14,32 | 14,16 | 14,16 | -0,14% | 25.452,00 |
| 22.01.2026 | 14,18 | 14,39 | 14,17 | 14,18 | 0,21% | 92.260,00 |
| 21.01.2026 | 14,11 | 14,23 | 13,88 | 14,15 | 0,35% | 25.910,00 |
| 20.01.2026 | 14,13 | 14,20 | 13,99 | 14,10 | -0,77% | 23.160,00 |
| 19.01.2026 | 14,26 | 14,31 | 14,03 | 14,21 | -0,63% | 20.200,00 |
| 16.01.2026 | 14,26 | 14,35 | 14,07 | 14,30 | 0,21% | 22.000,00 |
| 15.01.2026 | 14,12 | 14,38 | 14,09 | 14,27 | 1,64% | 3.750,00 |
| 14.01.2026 | 14,02 | 14,11 | 13,94 | 14,04 | 0,29% | 14.437,00 |
| 13.01.2026 | 13,93 | 14,05 | 13,91 | 14,00 | -0,28% | 7.020,00 |
| 12.01.2026 | 13,85 | 14,04 | 13,63 | 14,04 | 2,03% | 43.260,00 |
| 09.01.2026 | 13,90 | 14,00 | 13,62 | 13,76 | -0,51% | 41.345,00 |
| 08.01.2026 | 13,82 | 13,86 | 13,69 | 13,83 | 0,44% | 17.995,00 |
| 07.01.2026 | 13,97 | 14,07 | 13,73 | 13,77 | -1,50% | 71.420,00 |
| 06.01.2026 | 14,00 | 14,17 | 13,97 | 13,98 | 0,43% | 35.442,00 |
| 05.01.2026 | 13,79 | 13,99 | 13,73 | 13,92 | 1,46% | 60.168,00 |
| 02.01.2026 | 13,56 | 13,81 | 13,56 | 13,72 | 1,63% | 22.188,00 |
| 30.12.2025 | 13,51 | 13,55 | 13,45 | 13,50 | 0,60% | 522,00 |
| 29.12.2025 | 13,39 | 13,49 | 13,31 | 13,42 | 0,75% | 1.418,00 |
| 23.12.2025 | 13,37 | 13,53 | 13,32 | 13,32 | 0,00% | 350,00 |
| 22.12.2025 | 13,33 | 13,44 | 13,31 | 13,32 | 0,45% | - |
| 19.12.2025 | 13,06 | 13,35 | 13,03 | 13,26 | 1,53% | 629,00 |
| 18.12.2025 | 13,01 | 13,18 | 12,96 | 13,06 | -0,15% | 100,00 |
| 17.12.2025 | 12,73 | 13,24 | 12,73 | 13,08 | 2,99% | - |
| 16.12.2025 | 12,87 | 12,91 | 12,64 | 12,70 | -1,40% | 100,00 |
| 15.12.2025 | 12,76 | 12,89 | 12,75 | 12,88 | 0,31% | 117,00 |
| 12.12.2025 | 12,84 | 12,98 | 12,66 | 12,84 | 0,16% | 3.880,00 |
| 11.12.2025 | 12,59 | 12,84 | 12,55 | 12,82 | 0,94% | 920,00 |
| 10.12.2025 | 12,30 | 12,70 | 12,28 | 12,70 | 4,79% | 545,00 |
| 09.12.2025 | 12,15 | 12,26 | 12,12 | 12,12 | -0,16% | 1.440,00 |
| 08.12.2025 | 12,25 | 12,29 | 12,05 | 12,14 | 0,00% | - |
| 05.12.2025 | 12,35 | 12,38 | 12,14 | 12,14 | -1,46% | 4.010,00 |
| 04.12.2025 | 12,31 | 12,40 | 12,24 | 12,32 | 0,82% | - |
| 03.12.2025 | 12,44 | 12,47 | 12,22 | 12,22 | -1,77% | 850,00 |
| 02.12.2025 | 12,32 | 12,53 | 12,30 | 12,44 | 1,30% | 1.934,00 |
| 01.12.2025 | 12,24 | 12,39 | 12,20 | 12,28 | 0,00% | - |
| 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 |