£9,914
-0,48%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,07 | 10,08 | 9,98 | 10,00 | 0,41% | - |
| 14.10.2025 | 9,89 | 9,99 | 9,79 | 9,96 | 0,41% | 5.831.017,00 |
| 13.10.2025 | 9,87 | 9,96 | 9,85 | 9,92 | -0,08% | 5.730.367,00 |
| 10.10.2025 | 9,94 | 10,08 | 9,92 | 9,93 | -1,56% | 4.222.873,00 |
| 09.10.2025 | 10,00 | 10,25 | 9,91 | 10,09 | -5,38% | 8.635.825,00 |
| 08.10.2025 | 10,51 | 10,67 | 10,49 | 10,66 | 1,52% | 2.910.896,00 |
| 07.10.2025 | 10,55 | 10,59 | 10,47 | 10,50 | -0,66% | 1.558.171,00 |
| 06.10.2025 | 10,64 | 10,68 | 10,55 | 10,57 | -0,46% | 2.652.716,00 |
| 03.10.2025 | 10,50 | 10,64 | 10,50 | 10,62 | 1,75% | 3.495.014,00 |
| 02.10.2025 | 10,56 | 10,60 | 10,44 | 10,44 | -0,69% | 1.657.780,00 |
| 01.10.2025 | 10,44 | 10,57 | 10,41 | 10,51 | 0,56% | 2.608.876,00 |
| 30.09.2025 | 10,45 | 10,51 | 10,41 | 10,45 | 0,48% | 3.351.523,00 |
| 29.09.2025 | 10,41 | 10,49 | 10,40 | 10,40 | 0,19% | 2.724.361,00 |
| 26.09.2025 | 10,24 | 10,42 | 10,24 | 10,38 | 1,25% | 1.974.608,00 |
| 25.09.2025 | 10,24 | 10,29 | 10,19 | 10,25 | -1,16% | 3.231.171,00 |
| 24.09.2025 | 10,29 | 10,40 | 10,21 | 10,37 | 0,04% | 2.458.491,00 |
| 23.09.2025 | 10,33 | 10,45 | 10,31 | 10,37 | 0,50% | 2.716.702,00 |
| 22.09.2025 | 10,26 | 10,32 | 10,22 | 10,32 | 0,35% | 3.333.543,00 |
| 19.09.2025 | 10,22 | 10,30 | 10,14 | 10,28 | 0,90% | 2.223.349,00 |
| 18.09.2025 | 10,15 | 10,23 | 10,11 | 10,19 | 0,39% | 2.493.876,00 |
| 17.09.2025 | 10,06 | 10,18 | 10,04 | 10,15 | 1,32% | 2.132.588,00 |
| 16.09.2025 | 10,14 | 10,15 | 10,00 | 10,02 | -1,14% | 2.994.796,00 |
| 15.09.2025 | 10,14 | 10,15 | 10,08 | 10,13 | 0,68% | 2.432.307,00 |
| 12.09.2025 | 10,11 | 10,12 | 10,06 | 10,06 | -0,92% | 1.784.265,00 |
| 11.09.2025 | 10,09 | 10,16 | 10,05 | 10,16 | 0,96% | - |
| 10.09.2025 | 9,83 | 10,06 | 9,83 | 10,06 | 2,35% | - |
| 09.09.2025 | 9,64 | 9,83 | 9,63 | 9,83 | 0,80% | - |
| 08.09.2025 | 9,79 | 9,81 | 9,66 | 9,75 | 1,19% | - |
| 05.09.2025 | 9,70 | 9,82 | 9,60 | 9,64 | 0,24% | 3.709.399,00 |
| 04.09.2025 | 9,52 | 9,63 | 9,50 | 9,61 | 0,69% | 1.784.187,00 |
| 03.09.2025 | 9,49 | 9,59 | 9,46 | 9,55 | 0,88% | 2.801.300,00 |
| 02.09.2025 | 9,53 | 9,57 | 9,47 | 9,47 | -0,74% | 3.020.327,00 |
| 01.09.2025 | 9,47 | 9,55 | 9,47 | 9,54 | 0,51% | 1.173.368,00 |
| 29.08.2025 | 9,52 | 9,52 | 9,43 | 9,49 | -0,73% | 3.431.968,00 |
| 28.08.2025 | 9,55 | 9,59 | 9,52 | 9,56 | 0,17% | 1.604.542,00 |
| 27.08.2025 | 9,61 | 9,65 | 9,51 | 9,54 | -0,68% | 1.846.962,00 |
| 26.08.2025 | 9,61 | 9,62 | 9,49 | 9,61 | -1,10% | 2.407.619,00 |
| 25.08.2025 | 9,70 | 9,79 | 9,70 | 9,71 | 0,23% | - |
| 22.08.2025 | 9,67 | 9,72 | 9,66 | 9,69 | 0,19% | 2.566.617,00 |
| 21.08.2025 | 9,61 | 9,69 | 9,58 | 9,67 | 0,33% | 2.655.916,00 |
| 20.08.2025 | 9,45 | 9,64 | 9,43 | 9,64 | 2,05% | 3.122.187,00 |
| 19.08.2025 | 9,40 | 9,49 | 9,40 | 9,45 | 0,51% | 1.933.612,00 |
| 18.08.2025 | 9,36 | 9,40 | 9,28 | 9,40 | -0,06% | 3.303.232,00 |
| 15.08.2025 | 9,47 | 9,53 | 9,36 | 9,41 | -1,40% | 2.844.611,00 |
| 14.08.2025 | 9,41 | 9,55 | 9,40 | 9,54 | -0,16% | 2.742.162,00 |
| 13.08.2025 | 9,60 | 9,61 | 9,53 | 9,55 | 0,07% | 2.575.949,00 |
| 12.08.2025 | 9,50 | 9,56 | 9,49 | 9,55 | 0,55% | 2.028.177,00 |
| 11.08.2025 | 9,44 | 9,50 | 9,44 | 9,50 | 1,27% | 1.484.863,00 |
| 08.08.2025 | 9,30 | 9,39 | 9,28 | 9,38 | 0,36% | 1.893.720,00 |
| 07.08.2025 | 9,40 | 9,44 | 9,32 | 9,34 | 0,00% | 1.785.454,00 |
| 06.08.2025 | 9,28 | 9,36 | 9,28 | 9,34 | 0,99% | 2.161.201,00 |
| 05.08.2025 | 9,26 | 9,32 | 9,22 | 9,25 | 0,09% | 1.299.078,00 |
| 04.08.2025 | 9,23 | 9,30 | 9,20 | 9,24 | 0,88% | 3.030.744,00 |
| 01.08.2025 | 9,21 | 9,28 | 9,09 | 9,16 | -0,73% | 2.426.857,00 |
| 31.07.2025 | 9,23 | 9,28 | 9,18 | 9,23 | -0,35% | 3.192.100,00 |
| 30.07.2025 | 9,22 | 9,50 | 9,21 | 9,26 | -4,54% | 5.824.265,00 |
| 29.07.2025 | 9,60 | 9,76 | 9,60 | 9,70 | 1,06% | 3.504.956,00 |
| 28.07.2025 | 9,60 | 9,64 | 9,55 | 9,60 | 0,16% | 1.505.091,00 |
| 25.07.2025 | 9,57 | 9,60 | 9,53 | 9,58 | -0,27% | 1.179.120,00 |
| 24.07.2025 | 9,57 | 9,69 | 9,55 | 9,61 | 1,34% | 1.980.415,00 |
| 23.07.2025 | 9,41 | 9,50 | 9,37 | 9,48 | 0,46% | 2.253.140,00 |
| 22.07.2025 | 9,41 | 9,47 | 9,39 | 9,44 | 0,15% | 3.346.585,00 |
| 21.07.2025 | 9,34 | 9,43 | 9,29 | 9,43 | 1,08% | 1.815.706,00 |
| 18.07.2025 | 9,32 | 9,34 | 9,27 | 9,32 | -0,63% | 1.978.209,00 |
| 17.07.2025 | 9,25 | 9,39 | 9,24 | 9,38 | 2,17% | 3.203.751,00 |
| 16.07.2025 | 9,29 | 9,29 | 9,18 | 9,18 | -0,10% | 1.746.602,00 |
| 15.07.2025 | 9,25 | 9,30 | 9,18 | 9,19 | -0,40% | 1.474.197,00 |
| 14.07.2025 | 9,14 | 9,25 | 9,11 | 9,23 | 1,40% | 2.016.576,00 |
| 11.07.2025 | 9,17 | 9,21 | 9,05 | 9,10 | -1,05% | 1.695.700,00 |
| 10.07.2025 | 9,11 | 9,20 | 9,07 | 9,20 | 1,53% | 1.704.745,00 |
| 09.07.2025 | 9,00 | 9,10 | 9,00 | 9,06 | 0,74% | 1.978.994,00 |
| 08.07.2025 | 8,98 | 9,02 | 8,95 | 8,99 | 0,64% | 2.436.413,00 |
| 07.07.2025 | 8,91 | 8,96 | 8,89 | 8,94 | 0,94% | 1.699.199,00 |
| 04.07.2025 | 8,84 | 8,87 | 8,80 | 8,85 | 0,07% | 747.692,00 |
| 03.07.2025 | 8,87 | 8,87 | 8,80 | 8,85 | -0,06% | 1.979.986,00 |
| 02.07.2025 | 8,82 | 8,92 | 8,80 | 8,85 | 1,69% | 2.920.863,00 |
| 01.07.2025 | 8,82 | 8,83 | 8,67 | 8,71 | -1,27% | 1.561.625,00 |
| 30.06.2025 | 8,88 | 8,88 | 8,78 | 8,82 | -0,12% | 2.472.777,00 |
| 27.06.2025 | 8,80 | 8,85 | 8,78 | 8,83 | 0,85% | 2.333.758,00 |
| 26.06.2025 | 8,89 | 8,89 | 8,76 | 8,76 | -1,63% | 3.736.601,00 |
| 25.06.2025 | 8,95 | 8,95 | 8,86 | 8,90 | 0,41% | 2.809.897,00 |
| 24.06.2025 | 8,85 | 8,87 | 8,79 | 8,86 | 3,03% | 1.643.871,00 |
| 23.06.2025 | 8,70 | 8,71 | 8,60 | 8,60 | -0,82% | 2.429.685,00 |
| 20.06.2025 | 8,69 | 8,77 | 8,67 | 8,67 | 0,38% | 1.961.702,00 |
| 19.06.2025 | 8,68 | 8,72 | 8,64 | 8,64 | -1,21% | 1.384.996,00 |
| 18.06.2025 | 8,69 | 8,78 | 8,68 | 8,75 | 1,31% | 2.142.030,00 |
| 17.06.2025 | 8,67 | 8,69 | 8,63 | 8,63 | -1,39% | 2.018.050,00 |
| 16.06.2025 | 8,67 | 8,77 | 8,65 | 8,76 | 1,06% | 1.654.447,00 |
| 13.06.2025 | 8,65 | 8,70 | 8,60 | 8,66 | -1,04% | 2.990.584,00 |
| 12.06.2025 | 8,64 | 8,77 | 8,64 | 8,76 | 0,17% | 1.886.383,00 |
| 11.06.2025 | 8,83 | 8,85 | 8,73 | 8,74 | -0,14% | 2.845.342,00 |
| 10.06.2025 | 8,88 | 8,89 | 8,75 | 8,75 | -1,15% | 2.411.048,00 |
| 09.06.2025 | 8,80 | 8,87 | 8,80 | 8,85 | 0,63% | 1.282.359,00 |
| 06.06.2025 | 8,75 | 8,84 | 8,73 | 8,80 | 0,74% | 1.407.781,00 |
| 05.06.2025 | 8,74 | 8,79 | 8,69 | 8,73 | 0,09% | 2.446.585,00 |
| 04.06.2025 | 8,77 | 8,80 | 8,70 | 8,73 | -0,37% | 1.890.095,00 |
| 03.06.2025 | 8,74 | 8,76 | 8,60 | 8,76 | -0,01% | 3.741.801,00 |
| 02.06.2025 | 8,66 | 8,79 | 8,66 | 8,76 | 0,25% | 2.206.470,00 |
| 30.05.2025 | 8,69 | 8,80 | 8,69 | 8,74 | 0,26% | 3.428.209,00 |
| 29.05.2025 | 8,77 | 8,79 | 8,70 | 8,71 | 0,69% | 1.605.550,00 |