16,244€
1,45%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 16,16 | 16,26 | 16,12 | 16,24 | 0,55% | 4.684,00 |
| 12.11.2026 | 16,33 | 16,37 | 16,10 | 16,16 | -0,74% | 10.092,00 |
| 11.11.2026 | 16,27 | 16,29 | 16,02 | 16,28 | 0,63% | 81.730,00 |
| 10.11.2026 | 16,27 | 16,31 | 16,06 | 16,17 | 0,09% | 644,00 |
| 09.11.2026 | 15,63 | 16,24 | 15,59 | 16,16 | 3,02% | 17.896,00 |
| 06.11.2026 | 15,50 | 15,86 | 15,40 | 15,69 | 0,97% | 17.400,00 |
| 05.11.2026 | 15,86 | 16,09 | 15,44 | 15,54 | -2,31% | 4.752,00 |
| 04.11.2026 | 15,35 | 16,08 | 15,33 | 15,90 | 5,19% | 16.740,00 |
| 03.11.2026 | 15,25 | 15,45 | 15,08 | 15,12 | -1,07% | 27.173,00 |
| 02.11.2026 | 15,29 | 15,47 | 15,07 | 15,28 | 0,29% | 17.200,00 |
| 30.10.2026 | 15,53 | 15,55 | 15,23 | 15,24 | -2,02% | - |
| 29.10.2026 | 15,60 | 15,69 | 15,45 | 15,55 | 0,35% | 7.200,00 |
| 28.10.2026 | 15,70 | 15,72 | 15,33 | 15,50 | 0,77% | 85.108,00 |
| 27.10.2026 | 15,36 | 15,48 | 15,16 | 15,38 | -5,46% | 28.168,00 |
| 26.10.2026 | 16,13 | 16,42 | 16,11 | 16,27 | 0,43% | 25.625,00 |
| 23.10.2026 | 16,31 | 16,40 | 16,04 | 16,20 | -0,74% | 2.784,00 |
| 22.10.2026 | 16,47 | 16,61 | 16,27 | 16,32 | -2,18% | 5.290,00 |
| 21.10.2026 | 16,48 | 16,82 | 16,38 | 16,68 | 1,56% | 10.560,00 |
| 20.10.2026 | 16,60 | 16,64 | 16,35 | 16,43 | -0,77% | 5.800,00 |
| 19.10.2026 | 16,83 | 16,88 | 16,55 | 16,55 | -1,76% | 660,00 |
| 16.10.2026 | 16,96 | 17,09 | 16,82 | 16,85 | 0,22% | 4.800,00 |
| 15.10.2026 | 16,85 | 16,98 | 16,73 | 16,81 | -0,76% | 36.760,00 |
| 14.10.2026 | 16,93 | 16,98 | 16,71 | 16,94 | -0,05% | 2.040,00 |
| 13.10.2026 | 16,98 | 17,25 | 16,89 | 16,95 | 0,02% | 32.670,00 |
| 12.10.2026 | 16,71 | 16,98 | 16,64 | 16,95 | 2,25% | 9.000,00 |
| 09.10.2026 | 16,52 | 16,61 | 16,44 | 16,57 | 1,03% | 11.640,00 |
| 08.10.2026 | 16,44 | 16,55 | 16,20 | 16,40 | -2,26% | 88.200,00 |
| 07.10.2026 | 17,29 | 17,29 | 16,65 | 16,78 | -3,16% | 34.886,00 |
| 06.10.2026 | 17,18 | 17,45 | 17,18 | 17,33 | 0,70% | 9.086,00 |
| 05.10.2026 | 16,98 | 17,37 | 16,91 | 17,21 | 0,89% | 15.600,00 |
| 02.10.2026 | 16,86 | 17,06 | 16,67 | 17,06 | 0,29% | - |
| 01.10.2026 | 17,54 | 17,63 | 16,79 | 17,01 | -3,22% | 8.311,00 |
| 30.09.2026 | 17,76 | 17,83 | 17,54 | 17,57 | -1,10% | 17.300,00 |
| 29.09.2026 | 17,86 | 17,96 | 17,59 | 17,77 | -0,53% | 2.200,00 |
| 28.09.2026 | 17,74 | 17,92 | 17,69 | 17,86 | 0,92% | 52.472,00 |
| 25.09.2026 | 17,63 | 17,80 | 17,55 | 17,70 | 0,60% | 4.384,00 |
| 24.09.2026 | 17,61 | 17,66 | 17,44 | 17,60 | 0,12% | 22.550,00 |
| 23.09.2026 | 17,84 | 17,95 | 17,53 | 17,58 | -1,29% | 52.280,00 |
| 22.09.2026 | 17,97 | 17,98 | 17,65 | 17,81 | -0,69% | 130,00 |
| 21.09.2026 | 17,76 | 18,09 | 17,75 | 17,93 | 1,09% | 100.760,00 |
| 18.09.2026 | 18,14 | 18,15 | 17,59 | 17,74 | -0,61% | 43.500,00 |
| 17.09.2026 | 17,64 | 17,91 | 17,64 | 17,84 | 1,02% | 3.000,00 |
| 16.09.2026 | 17,74 | 17,91 | 17,53 | 17,66 | -0,44% | - |
| 15.09.2026 | 17,88 | 17,95 | 17,60 | 17,74 | -1,53% | 7.232,00 |
| 14.09.2026 | 18,14 | 18,28 | 17,92 | 18,02 | -0,67% | 2.640,00 |
| 11.09.2026 | 18,06 | 18,25 | 17,95 | 18,14 | 0,95% | - |
| 10.09.2026 | 18,11 | 18,18 | 17,72 | 17,97 | -0,65% | 27.928,00 |
| 09.09.2026 | 18,31 | 18,31 | 17,87 | 18,09 | -0,76% | 7.148,00 |
| 08.09.2026 | 18,30 | 18,43 | 18,10 | 18,22 | -0,94% | 3.496,00 |
| 07.09.2026 | 18,44 | 18,50 | 18,35 | 18,40 | 0,03% | 879,00 |
| 04.09.2026 | 18,28 | 18,46 | 18,15 | 18,39 | 1,07% | - |
| 03.09.2026 | 17,99 | 18,28 | 17,95 | 18,20 | 0,62% | 21.518,00 |
| 02.09.2026 | 18,02 | 18,09 | 17,85 | 18,08 | 0,39% | 5.500,00 |
| 01.09.2026 | 17,77 | 18,01 | 17,58 | 18,01 | 1,76% | - |
| 31.08.2026 | 17,79 | 18,01 | 17,70 | 17,70 | -0,73% | 9.600,00 |
| 28.08.2026 | 17,70 | 17,94 | 17,66 | 17,83 | 0,77% | 11.540,00 |
| 27.08.2026 | 17,72 | 17,84 | 17,56 | 17,70 | -0,24% | 84.900,00 |
| 26.08.2026 | 17,77 | 17,87 | 17,65 | 17,74 | -0,24% | 13.860,00 |
| 25.08.2026 | 17,80 | 18,02 | 17,63 | 17,78 | -0,12% | 1.850,00 |
| 24.08.2026 | 17,76 | 17,92 | 17,66 | 17,80 | 0,42% | 65.110,00 |
| 21.08.2026 | 17,72 | 17,87 | 17,61 | 17,73 | 0,93% | 12.900,00 |
| 20.08.2026 | 17,50 | 17,75 | 17,47 | 17,56 | 0,65% | 30.920,00 |
| 19.08.2026 | 17,72 | 17,96 | 17,36 | 17,45 | -1,75% | 4.000,00 |
| 18.08.2026 | 17,97 | 18,02 | 17,71 | 17,76 | -1,04% | 8.062,00 |
| 17.08.2026 | 18,00 | 18,11 | 17,95 | 17,95 | -0,09% | 5.550,00 |
| 14.08.2026 | 18,04 | 18,10 | 17,78 | 17,97 | -0,39% | 13.803,00 |
| 13.08.2026 | 17,98 | 18,11 | 17,85 | 18,04 | -0,10% | 44.555,00 |
| 12.08.2026 | 18,83 | 18,84 | 17,77 | 18,05 | 1,39% | 107.040,00 |
| 11.08.2026 | 17,78 | 18,08 | 17,78 | 17,81 | -0,17% | 6.490,00 |
| 10.08.2026 | 18,03 | 18,05 | 17,83 | 17,84 | -1,08% | 5.880,00 |
| 07.08.2026 | 17,89 | 18,07 | 17,78 | 18,03 | 1,13% | 13.642,00 |
| 06.08.2026 | 17,58 | 18,02 | 17,58 | 17,83 | -0,34% | 44.310,00 |
| 05.08.2026 | 18,25 | 18,57 | 17,28 | 17,89 | -2,92% | 33.300,00 |
| 04.08.2026 | 18,78 | 18,94 | 18,31 | 18,43 | -1,38% | 36.620,00 |
| 03.08.2026 | 18,62 | 18,78 | 18,54 | 18,69 | 0,60% | 17.055,00 |
| 31.07.2026 | 18,64 | 18,77 | 18,36 | 18,57 | 0,13% | 11.270,00 |
| 30.07.2026 | 18,24 | 18,66 | 18,18 | 18,55 | 2,49% | 60.504,00 |
| 29.07.2026 | 18,35 | 18,62 | 18,03 | 18,10 | -0,13% | 47.204,00 |
| 28.07.2026 | 18,34 | 18,45 | 17,97 | 18,12 | -0,40% | 2.030,00 |
| 27.07.2026 | 18,19 | 18,36 | 18,15 | 18,20 | -0,04% | 20.187,00 |
| 24.07.2026 | 18,00 | 18,30 | 17,92 | 18,20 | 1,16% | 5.160,00 |
| 23.07.2026 | 18,27 | 18,27 | 17,85 | 18,00 | -1,12% | 62.703,00 |
| 22.07.2026 | 17,81 | 18,34 | 17,69 | 18,20 | 2,35% | 6.233,00 |
| 21.07.2026 | 17,44 | 17,90 | 17,40 | 17,78 | 2,49% | 32.368,00 |
| 20.07.2026 | 17,62 | 17,73 | 17,35 | 17,35 | -1,01% | 35.287,00 |
| 17.07.2026 | 17,46 | 17,60 | 17,21 | 17,53 | 0,07% | 7.524,00 |
| 16.07.2026 | 17,61 | 17,61 | 17,40 | 17,52 | 0,15% | - |
| 15.07.2026 | 17,31 | 17,57 | 17,28 | 17,49 | 2,17% | 7.217,00 |
| 14.07.2026 | 17,24 | 17,60 | 17,03 | 17,12 | -1,02% | 12.000,00 |
| 13.07.2026 | 17,17 | 17,30 | 17,07 | 17,29 | -0,24% | - |
| 10.07.2026 | 17,20 | 17,41 | 16,86 | 17,33 | 1,14% | 420,00 |
| 09.07.2026 | 16,88 | 17,18 | 16,85 | 17,14 | 1,65% | 3.500,00 |
| 08.07.2026 | 17,12 | 17,12 | 16,65 | 16,86 | -0,84% | 12.336,00 |
| 07.07.2026 | 17,27 | 17,30 | 16,99 | 17,00 | -1,39% | 5.950,00 |
| 06.07.2026 | 16,90 | 17,25 | 16,71 | 17,24 | 1,56% | 2.660,00 |
| 03.07.2026 | 16,96 | 17,05 | 16,84 | 16,98 | 0,54% | 108.000,00 |
| 02.07.2026 | 16,72 | 17,08 | 16,59 | 16,89 | -0,35% | - |
| 01.07.2026 | 16,64 | 16,97 | 16,51 | 16,95 | 1,96% | 36.997,00 |
| 30.06.2026 | 16,49 | 16,87 | 16,47 | 16,62 | 0,00% | 21.638,00 |
| 29.06.2026 | 16,53 | 16,66 | 16,47 | 16,62 | 1,11% | 128.898,00 |