14,680€
-0,27%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,44 | 14,69 | 14,30 | 14,68 | -0,74% | - |
| 01.04.2026 | 14,22 | 14,96 | 14,22 | 14,79 | 4,08% | - |
| 31.03.2026 | 13,87 | 14,28 | 13,83 | 14,21 | 2,97% | 9.200,00 |
| 30.03.2026 | 13,82 | 14,04 | 13,71 | 13,80 | -0,22% | 8.885,00 |
| 27.03.2026 | 13,85 | 13,93 | 13,72 | 13,83 | 0,29% | 13.350,00 |
| 26.03.2026 | 14,00 | 14,04 | 13,79 | 13,79 | -2,06% | 2.932,00 |
| 25.03.2026 | 13,66 | 14,09 | 13,65 | 14,08 | 3,38% | 43.075,00 |
| 24.03.2026 | 13,51 | 13,74 | 13,47 | 13,62 | -0,80% | 28.300,00 |
| 23.03.2026 | 13,29 | 13,92 | 13,00 | 13,73 | 3,70% | 5.030,00 |
| 20.03.2026 | 13,67 | 13,86 | 12,94 | 13,24 | -3,22% | 7.110,00 |
| 19.03.2026 | 13,87 | 13,93 | 13,48 | 13,68 | -2,01% | 3.992,00 |
| 18.03.2026 | 14,15 | 14,28 | 13,90 | 13,96 | -0,29% | 17.500,00 |
| 17.03.2026 | 13,86 | 14,14 | 13,83 | 14,00 | 0,43% | 4.692,00 |
| 16.03.2026 | 13,91 | 14,01 | 13,70 | 13,94 | 1,98% | 4.590,00 |
| 13.03.2026 | 13,77 | 13,91 | 13,64 | 13,67 | -1,51% | 11.860,00 |
| 12.03.2026 | 14,47 | 14,51 | 13,75 | 13,88 | -6,34% | 110.700,00 |
| 11.03.2026 | 14,83 | 14,89 | 14,65 | 14,82 | -1,07% | - |
| 10.03.2026 | 14,79 | 15,11 | 14,70 | 14,98 | 1,70% | 33.780,00 |
| 09.03.2026 | 14,41 | 14,79 | 14,15 | 14,73 | 1,80% | 29.210,00 |
| 06.03.2026 | 14,93 | 14,95 | 14,33 | 14,47 | -2,56% | 12.068,00 |
| 05.03.2026 | 14,95 | 15,14 | 14,69 | 14,85 | -0,93% | 37.300,00 |
| 04.03.2026 | 14,32 | 14,99 | 14,22 | 14,99 | 1,15% | 43.650,00 |
| 03.03.2026 | 15,15 | 15,17 | 14,35 | 14,82 | -3,26% | 64.650,00 |
| 02.03.2026 | 15,28 | 15,41 | 15,09 | 15,32 | -2,79% | 5.890,00 |
| 27.02.2026 | 16,04 | 16,13 | 15,69 | 15,76 | -1,50% | 24.820,00 |
| 26.02.2026 | 15,81 | 16,05 | 15,65 | 16,00 | 0,38% | 5.100,00 |
| 25.02.2026 | 15,26 | 15,96 | 15,12 | 15,94 | 6,62% | 26.322,00 |
| 24.02.2026 | 14,88 | 15,00 | 14,63 | 14,95 | 0,81% | 630,00 |
| 23.02.2026 | 14,76 | 15,09 | 14,70 | 14,83 | -0,87% | 50.600,00 |
| 20.02.2026 | 14,71 | 14,97 | 14,69 | 14,96 | 1,56% | - |
| 19.02.2026 | 15,00 | 15,02 | 14,63 | 14,73 | -1,73% | 279.130,00 |
| 18.02.2026 | 14,66 | 15,01 | 14,65 | 14,99 | 2,25% | 14.730,00 |
| 17.02.2026 | 14,62 | 14,71 | 14,31 | 14,66 | 0,83% | 38.926,00 |
| 16.02.2026 | 14,31 | 14,61 | 14,30 | 14,54 | 1,25% | 9.400,00 |
| 13.02.2026 | 14,75 | 14,89 | 14,05 | 14,36 | -3,10% | 51.440,00 |
| 12.02.2026 | 15,00 | 15,21 | 14,56 | 14,82 | -1,20% | 2.400,00 |
| 11.02.2026 | 15,00 | 15,17 | 14,85 | 15,00 | -0,33% | 22.059,00 |
| 10.02.2026 | 15,24 | 15,25 | 14,94 | 15,05 | -1,25% | 14.800,00 |
| 09.02.2026 | 15,14 | 15,25 | 14,85 | 15,24 | 1,33% | 35.639,00 |
| 06.02.2026 | 14,51 | 15,15 | 14,51 | 15,04 | 3,58% | 39.468,00 |
| 05.02.2026 | 15,24 | 15,28 | 14,48 | 14,52 | -3,97% | 17.320,00 |
| 04.02.2026 | 15,02 | 15,31 | 14,96 | 15,12 | 1,48% | 212.027,00 |
| 03.02.2026 | 15,12 | 15,20 | 14,80 | 14,90 | -1,65% | 31.413,00 |
| 02.02.2026 | 14,74 | 15,17 | 14,57 | 15,15 | 2,16% | 20.650,00 |
| 30.01.2026 | 14,73 | 14,84 | 14,68 | 14,83 | 0,68% | 20.790,00 |
| 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 |