£12,755
2,43%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,42 | 12,53 | 12,22 | 12,52 | 0,56% | 3.554.352,00 |
| 06.03.2026 | 12,90 | 12,92 | 12,37 | 12,45 | -2,63% | 3.128.673,00 |
| 05.03.2026 | 12,93 | 13,12 | 12,73 | 12,79 | -0,98% | 2.527.217,00 |
| 04.03.2026 | 12,56 | 12,92 | 12,37 | 12,91 | 2,26% | 1.268.164,00 |
| 03.03.2026 | 13,08 | 13,08 | 12,44 | 12,63 | -5,20% | 4.391.654,00 |
| 02.03.2026 | 13,43 | 13,46 | 13,17 | 13,32 | -4,07% | 3.014.769,00 |
| 27.02.2026 | 14,00 | 14,11 | 13,78 | 13,89 | -0,68% | 3.174.511,00 |
| 26.02.2026 | 13,72 | 13,98 | 13,64 | 13,98 | 0,29% | 3.115.570,00 |
| 25.02.2026 | 13,37 | 13,94 | 13,37 | 13,94 | 7,94% | 5.051.985,00 |
| 24.02.2026 | 12,91 | 12,93 | 12,74 | 12,91 | -0,11% | 2.369.761,00 |
| 23.02.2026 | 12,87 | 13,14 | 12,87 | 12,93 | 0,34% | 1.634.628,00 |
| 20.02.2026 | 12,83 | 12,98 | 12,82 | 12,88 | 0,53% | 2.595.391,00 |
| 19.02.2026 | 13,07 | 13,07 | 12,78 | 12,82 | -1,25% | 1.631.161,00 |
| 18.02.2026 | 12,73 | 13,04 | 12,73 | 12,98 | 2,17% | 3.736.112,00 |
| 17.02.2026 | 12,49 | 12,70 | 12,43 | 12,70 | 1,52% | 1.781.861,00 |
| 16.02.2026 | 12,53 | 12,64 | 12,51 | 12,51 | 0,92% | 1.976.102,00 |
| 13.02.2026 | 12,70 | 12,78 | 12,22 | 12,40 | -2,38% | 5.826.646,00 |
| 12.02.2026 | 13,10 | 13,22 | 12,70 | 12,70 | -2,71% | 2.212.246,00 |
| 11.02.2026 | 13,06 | 13,16 | 12,90 | 13,05 | -0,05% | 3.421.778,00 |
| 10.02.2026 | 13,15 | 13,18 | 13,00 | 13,06 | -0,97% | 4.267.723,00 |
| 09.02.2026 | 13,11 | 13,19 | 12,95 | 13,19 | 1,16% | 2.247.239,00 |
| 06.02.2026 | 12,77 | 13,07 | 12,76 | 13,04 | 2,04% | 2.639.313,00 |
| 05.02.2026 | 13,04 | 13,12 | 12,73 | 12,78 | -2,29% | 3.004.049,00 |
| 04.02.2026 | 13,01 | 13,20 | 12,91 | 13,08 | 0,51% | 3.805.002,00 |
| 03.02.2026 | 13,07 | 13,09 | 12,88 | 13,01 | -0,31% | 3.766.583,00 |
| 02.02.2026 | 12,62 | 13,05 | 12,60 | 13,05 | 1,79% | 2.755.491,00 |
| 30.01.2026 | 12,75 | 12,86 | 12,72 | 12,82 | 0,94% | 3.491.630,00 |
| 29.01.2026 | 12,75 | 12,86 | 12,63 | 12,70 | 0,91% | 3.022.263,00 |
| 28.01.2026 | 12,80 | 12,80 | 12,55 | 12,59 | -1,46% | 3.294.766,00 |
| 27.01.2026 | 12,71 | 12,83 | 12,63 | 12,77 | 2,82% | 3.819.630,00 |
| 26.01.2026 | 12,33 | 12,44 | 12,31 | 12,42 | 1,04% | 2.926.746,00 |
| 23.01.2026 | 12,40 | 12,43 | 12,29 | 12,29 | -1,19% | 2.452.134,00 |
| 22.01.2026 | 12,39 | 12,54 | 12,39 | 12,44 | 1,07% | 2.674.011,00 |
| 21.01.2026 | 12,28 | 12,32 | 12,13 | 12,31 | 0,16% | 2.350.435,00 |
| 20.01.2026 | 12,23 | 12,33 | 12,17 | 12,29 | -0,79% | 3.146.771,00 |
| 19.01.2026 | 12,16 | 12,40 | 12,14 | 12,39 | 0,70% | 1.744.863,00 |
| 16.01.2026 | 12,30 | 12,40 | 12,27 | 12,30 | -0,53% | 2.616.715,00 |
| 15.01.2026 | 12,25 | 12,40 | 12,21 | 12,37 | 1,96% | 3.571.812,00 |
| 14.01.2026 | 12,11 | 12,21 | 12,10 | 12,13 | 0,02% | 2.438.894,00 |
| 13.01.2026 | 12,05 | 12,16 | 12,04 | 12,13 | 0,86% | 2.094.508,00 |
| 12.01.2026 | 11,84 | 12,11 | 11,82 | 12,02 | 0,54% | 2.411.831,00 |
| 09.01.2026 | 11,89 | 11,97 | 11,89 | 11,96 | 0,05% | 1.854.873,00 |
| 08.01.2026 | 11,88 | 11,97 | 11,83 | 11,95 | 0,39% | 2.121.948,00 |
| 07.01.2026 | 12,14 | 12,16 | 11,91 | 11,91 | -2,18% | 4.247.058,00 |
| 06.01.2026 | 12,17 | 12,28 | 12,12 | 12,17 | 0,84% | 3.363.328,00 |
| 05.01.2026 | 11,98 | 12,10 | 11,94 | 12,07 | 1,37% | 3.057.652,00 |
| 02.01.2026 | 11,85 | 12,00 | 11,81 | 11,91 | 1,60% | 2.698.234,00 |
| 31.12.2025 | 11,70 | 11,76 | 11,69 | 11,72 | -0,29% | 427.550,00 |
| 30.12.2025 | 11,70 | 11,81 | 11,68 | 11,76 | 0,82% | 1.015.241,00 |
| 29.12.2025 | 11,65 | 11,75 | 11,64 | 11,66 | -0,61% | 1.854.537,00 |
| 24.12.2025 | 11,78 | 11,79 | 11,71 | 11,73 | -0,17% | 363.538,00 |
| 23.12.2025 | 11,64 | 11,79 | 11,63 | 11,75 | 0,69% | 2.491.625,00 |
| 22.12.2025 | 11,63 | 11,72 | 11,60 | 11,67 | 0,19% | 2.625.625,00 |
| 19.12.2025 | 11,51 | 11,67 | 11,47 | 11,65 | 1,27% | 3.757.749,00 |
| 18.12.2025 | 11,41 | 11,50 | 11,34 | 11,50 | 0,75% | 4.176.866,00 |
| 17.12.2025 | 11,26 | 11,60 | 11,26 | 11,42 | 2,70% | 5.179.154,00 |
| 16.12.2025 | 11,16 | 11,22 | 11,06 | 11,12 | -1,16% | 2.284.943,00 |
| 15.12.2025 | 11,18 | 11,29 | 11,18 | 11,25 | 1,15% | 2.105.769,00 |
| 12.12.2025 | 11,28 | 11,35 | 11,08 | 11,12 | -0,05% | 3.310.344,00 |
| 11.12.2025 | 10,97 | 11,13 | 10,96 | 11,13 | 0,94% | 1.914.082,00 |
| 10.12.2025 | 10,83 | 11,06 | 10,76 | 11,02 | 3,20% | 4.090.414,00 |
| 09.12.2025 | 10,57 | 10,68 | 10,56 | 10,68 | 0,32% | 3.103.922,00 |
| 08.12.2025 | 10,52 | 10,65 | 10,51 | 10,65 | 0,04% | 2.261.646,00 |
| 05.12.2025 | 10,76 | 10,76 | 10,62 | 10,64 | -0,95% | 1.461.625,00 |
| 04.12.2025 | 10,77 | 10,78 | 10,68 | 10,74 | 0,39% | 2.414.127,00 |
| 03.12.2025 | 10,82 | 10,83 | 10,69 | 10,70 | -1,62% | 1.704.463,00 |
| 02.12.2025 | 10,81 | 10,90 | 10,79 | 10,88 | 0,76% | 1.506.076,00 |
| 01.12.2025 | 10,75 | 10,81 | 10,68 | 10,80 | 0,75% | 1.553.781,00 |
| 28.11.2025 | 10,62 | 10,74 | 10,62 | 10,72 | 0,70% | 1.942.446,00 |
| 27.11.2025 | 10,63 | 10,66 | 10,59 | 10,64 | -0,02% | 1.734.091,00 |
| 26.11.2025 | 10,49 | 10,66 | 10,48 | 10,64 | 1,31% | 4.116.215,00 |
| 25.11.2025 | 10,48 | 10,55 | 10,41 | 10,51 | 0,25% | 2.288.061,00 |
| 24.11.2025 | 10,51 | 10,58 | 10,44 | 10,48 | 0,99% | 2.167.708,00 |
| 21.11.2025 | 10,31 | 10,41 | 10,28 | 10,38 | -0,64% | 2.549.158,00 |
| 20.11.2025 | 10,60 | 10,60 | 10,41 | 10,44 | -0,31% | 3.421.730,00 |
| 19.11.2025 | 10,55 | 10,55 | 10,45 | 10,48 | -0,80% | 4.293.972,00 |
| 18.11.2025 | 10,69 | 10,74 | 10,44 | 10,56 | -3,42% | 4.135.894,00 |
| 17.11.2025 | 10,93 | 11,04 | 10,89 | 10,93 | -0,87% | 2.551.001,00 |
| 14.11.2025 | 11,04 | 11,08 | 10,88 | 11,03 | -1,52% | 1.880.202,00 |
| 13.11.2025 | 11,18 | 11,26 | 11,16 | 11,20 | 0,23% | 2.022.416,00 |
| 12.11.2025 | 11,11 | 11,20 | 11,08 | 11,17 | 1,64% | 2.115.799,00 |
| 11.11.2025 | 10,99 | 11,03 | 10,94 | 10,99 | 0,96% | 1.362.503,00 |
| 10.11.2025 | 10,85 | 10,90 | 10,77 | 10,89 | 1,87% | 1.875.190,00 |
| 07.11.2025 | 10,81 | 10,87 | 10,67 | 10,69 | -1,82% | 2.484.980,00 |
| 06.11.2025 | 10,90 | 10,99 | 10,86 | 10,89 | 0,28% | 4.359.813,00 |
| 05.11.2025 | 10,68 | 10,88 | 10,67 | 10,86 | 1,00% | 3.172.290,00 |
| 04.11.2025 | 10,65 | 10,75 | 10,51 | 10,75 | 0,56% | 4.740.639,00 |
| 03.11.2025 | 10,61 | 10,69 | 10,60 | 10,69 | 0,85% | 2.874.118,00 |
| 31.10.2025 | 10,59 | 10,63 | 10,53 | 10,60 | -0,92% | 3.216.727,00 |
| 30.10.2025 | 10,58 | 10,70 | 10,54 | 10,70 | -0,34% | 3.527.905,00 |
| 29.10.2025 | 10,57 | 10,73 | 10,57 | 10,73 | 2,21% | 5.890.495,00 |
| 28.10.2025 | 10,30 | 10,51 | 10,26 | 10,50 | 4,60% | 6.485.369,00 |
| 27.10.2025 | 9,82 | 10,05 | 9,82 | 10,04 | 0,00% | 4.470.078,00 |
| 24.10.2025 | 9,99 | 10,05 | 9,90 | 10,04 | 1,13% | 1.766.311,00 |
| 23.10.2025 | 9,91 | 9,98 | 9,87 | 9,93 | 0,17% | 2.261.208,00 |
| 22.10.2025 | 9,90 | 9,94 | 9,87 | 9,91 | 0,62% | 2.423.498,00 |
| 21.10.2025 | 9,89 | 9,91 | 9,83 | 9,85 | 1,57% | 4.197.720,00 |
| 20.10.2025 | 9,85 | 9,86 | 9,64 | 9,70 | 0,72% | 3.251.384,00 |
| 17.10.2025 | 9,74 | 9,79 | 9,59 | 9,63 | -2,65% | 5.267.844,00 |
| 16.10.2025 | 9,85 | 9,92 | 9,83 | 9,89 | 0,04% | 4.393.880,00 |