£13,523
-0,11%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 13,47 | 13,58 | 13,44 | 13,55 | 0,12% | 760.553,00 |
| 12.11.2026 | 13,55 | 13,57 | 13,45 | 13,54 | 0,07% | 1.624.675,00 |
| 11.11.2026 | 13,54 | 13,61 | 13,37 | 13,53 | 0,62% | 1.454.739,00 |
| 10.11.2026 | 13,53 | 13,63 | 13,41 | 13,44 | 0,58% | 2.428.115,00 |
| 09.11.2026 | 13,04 | 13,37 | 12,99 | 13,37 | 2,41% | 1.880.155,00 |
| 06.11.2026 | 13,07 | 13,11 | 12,91 | 13,05 | 0,28% | 2.416.331,00 |
| 05.11.2026 | 13,39 | 13,41 | 12,87 | 13,02 | -1,36% | 1.887.897,00 |
| 04.11.2026 | 12,82 | 13,25 | 12,82 | 13,20 | 4,70% | 3.376.191,00 |
| 03.11.2026 | 12,66 | 12,86 | 12,58 | 12,60 | -1,91% | 2.281.510,00 |
| 02.11.2026 | 12,70 | 12,88 | 12,56 | 12,85 | 0,88% | 2.993.716,00 |
| 30.10.2026 | 12,92 | 12,92 | 12,69 | 12,74 | -1,41% | 2.335.913,00 |
| 29.10.2026 | 12,97 | 13,09 | 12,90 | 12,92 | -0,03% | 2.628.542,00 |
| 28.10.2026 | 12,95 | 13,00 | 12,79 | 12,92 | 0,58% | 2.235.703,00 |
| 27.10.2026 | 12,99 | 12,99 | 12,64 | 12,85 | -5,95% | 3.993.453,00 |
| 26.10.2026 | 13,55 | 13,73 | 13,53 | 13,66 | 1,43% | 1.389.540,00 |
| 23.10.2026 | 13,66 | 13,69 | 13,39 | 13,47 | -1,28% | 2.511.156,00 |
| 22.10.2026 | 13,75 | 13,86 | 13,63 | 13,64 | -2,36% | 1.753.314,00 |
| 21.10.2026 | 13,88 | 14,06 | 13,81 | 13,97 | 1,03% | 2.140.584,00 |
| 20.10.2026 | 13,86 | 13,92 | 13,68 | 13,83 | -0,97% | 1.816.668,00 |
| 19.10.2026 | 14,15 | 14,16 | 13,91 | 13,97 | -2,21% | 1.899.760,00 |
| 16.10.2026 | 14,28 | 14,36 | 14,25 | 14,28 | 0,41% | 1.727.288,00 |
| 15.10.2026 | 14,18 | 14,32 | 14,10 | 14,23 | 0,03% | 3.152.801,00 |
| 14.10.2026 | 14,27 | 14,27 | 14,07 | 14,22 | -0,41% | 1.931.135,00 |
| 13.10.2026 | 14,45 | 14,54 | 14,24 | 14,28 | 0,51% | 2.108.407,00 |
| 12.10.2026 | 14,11 | 14,30 | 14,11 | 14,21 | 1,79% | 1.609.889,00 |
| 09.10.2026 | 13,97 | 14,01 | 13,86 | 13,96 | 1,01% | 1.753.163,00 |
| 08.10.2026 | 13,81 | 13,96 | 13,68 | 13,82 | -2,00% | 2.225.476,00 |
| 07.10.2026 | 14,61 | 14,61 | 14,08 | 14,10 | -4,15% | 3.553.770,00 |
| 06.10.2026 | 14,65 | 14,77 | 14,63 | 14,71 | 0,97% | 2.090.560,00 |
| 05.10.2026 | 14,37 | 14,63 | 14,29 | 14,57 | 1,66% | 2.096.751,00 |
| 02.10.2026 | 14,37 | 14,45 | 14,14 | 14,33 | -0,25% | 2.721.227,00 |
| 01.10.2026 | 14,81 | 14,83 | 14,28 | 14,37 | -4,25% | 2.712.879,00 |
| 30.09.2026 | 15,13 | 15,22 | 14,97 | 15,01 | -0,51% | 1.744.708,00 |
| 29.09.2026 | 15,29 | 15,38 | 15,07 | 15,08 | -0,66% | 1.877.337,00 |
| 28.09.2026 | 15,30 | 15,34 | 15,16 | 15,18 | 0,38% | 2.291.199,00 |
| 25.09.2026 | 15,16 | 15,24 | 15,08 | 15,12 | 0,73% | 1.408.514,00 |
| 24.09.2026 | 15,08 | 15,16 | 14,97 | 15,01 | -1,22% | 1.370.306,00 |
| 23.09.2026 | 15,26 | 15,29 | 15,11 | 15,20 | 0,45% | 1.956.968,00 |
| 22.09.2026 | 15,37 | 15,38 | 15,09 | 15,13 | -1,62% | 1.101.913,00 |
| 21.09.2026 | 15,32 | 15,48 | 15,28 | 15,38 | 1,78% | 1.373.622,00 |
| 18.09.2026 | 15,49 | 15,51 | 15,11 | 15,11 | -1,51% | 2.217.610,00 |
| 17.09.2026 | 15,18 | 15,37 | 15,15 | 15,34 | 1,52% | 2.680.221,00 |
| 16.09.2026 | 15,20 | 15,28 | 15,05 | 15,12 | 0,69% | 1.824.988,00 |
| 15.09.2026 | 15,28 | 15,33 | 15,01 | 15,01 | -2,28% | 2.245.206,00 |
| 14.09.2026 | 15,46 | 15,60 | 15,30 | 15,36 | -0,82% | 1.521.630,00 |
| 11.09.2026 | 15,37 | 15,60 | 15,34 | 15,49 | 1,33% | 1.484.901,00 |
| 10.09.2026 | 15,49 | 15,54 | 15,16 | 15,29 | -1,11% | 2.608.806,00 |
| 09.09.2026 | 15,64 | 15,65 | 15,31 | 15,46 | -1,84% | 3.064.682,00 |
| 08.09.2026 | 15,68 | 15,76 | 15,51 | 15,75 | -0,25% | 1.585.655,00 |
| 07.09.2026 | 15,79 | 15,84 | 15,72 | 15,79 | 0,01% | 691.547,00 |
| 04.09.2026 | 15,66 | 15,82 | 15,53 | 15,79 | 1,08% | 2.183.452,00 |
| 03.09.2026 | 15,49 | 15,68 | 15,39 | 15,62 | 1,36% | 2.663.722,00 |
| 02.09.2026 | 15,28 | 15,50 | 15,28 | 15,41 | 0,69% | 2.371.247,00 |
| 01.09.2026 | 15,15 | 15,36 | 15,01 | 15,30 | 0,53% | 1.888.033,00 |
| 31.08.2026 | 15,24 | 15,41 | 13,72 | 15,22 | -0,52% | - |
| 28.08.2026 | 15,22 | 15,31 | 15,15 | 15,30 | 1,86% | 2.826.324,00 |
| 27.08.2026 | 15,18 | 15,25 | 15,01 | 15,02 | -1,51% | 1.541.856,00 |
| 26.08.2026 | 15,23 | 15,27 | 15,08 | 15,25 | 0,52% | 2.253.091,00 |
| 25.08.2026 | 15,35 | 15,37 | 15,04 | 15,17 | -0,80% | 1.298.674,00 |
| 24.08.2026 | 15,10 | 15,30 | 15,08 | 15,29 | 0,56% | 1.100.917,00 |
| 21.08.2026 | 15,19 | 15,27 | 15,06 | 15,21 | 1,02% | 1.545.008,00 |
| 20.08.2026 | 15,00 | 15,13 | 14,95 | 15,06 | 0,23% | 2.418.728,00 |
| 19.08.2026 | 15,11 | 15,32 | 14,97 | 15,02 | -0,90% | 1.944.984,00 |
| 18.08.2026 | 15,29 | 15,35 | 15,14 | 15,16 | -1,19% | 1.263.890,00 |
| 17.08.2026 | 15,37 | 15,43 | 15,30 | 15,34 | 0,30% | 1.204.391,00 |
| 14.08.2026 | 15,29 | 15,34 | 15,14 | 15,30 | 0,58% | 814.847,00 |
| 13.08.2026 | 15,41 | 15,44 | 15,19 | 15,21 | -0,71% | 1.283.682,00 |
| 12.08.2026 | 15,23 | 15,38 | 15,20 | 15,32 | 0,18% | 1.926.887,00 |
| 11.08.2026 | 15,25 | 15,41 | 15,22 | 15,29 | 0,33% | 1.284.015,00 |
| 10.08.2026 | 15,33 | 15,37 | 15,20 | 15,24 | -0,51% | 1.853.336,00 |
| 07.08.2026 | 15,24 | 15,48 | 15,20 | 15,32 | 0,50% | 2.438.268,00 |
| 06.08.2026 | 15,17 | 15,35 | 15,09 | 15,24 | 0,78% | 4.183.693,00 |
| 05.08.2026 | 15,64 | 15,65 | 14,75 | 15,12 | -5,14% | 5.989.078,00 |
| 04.08.2026 | 15,79 | 16,10 | 15,63 | 15,94 | 0,01% | 3.799.134,00 |
| 03.08.2026 | 15,90 | 15,98 | 15,83 | 15,94 | 1,22% | 2.528.065,00 |
| 31.07.2026 | 15,90 | 16,04 | 15,66 | 15,75 | -0,73% | 2.812.278,00 |
| 30.07.2026 | 15,52 | 15,96 | 15,49 | 15,86 | 2,59% | 2.405.792,00 |
| 29.07.2026 | 15,63 | 15,82 | 15,42 | 15,46 | -0,36% | 3.312.260,00 |
| 28.07.2026 | 15,56 | 15,65 | 15,34 | 15,52 | -0,01% | 1.775.199,00 |
| 27.07.2026 | 15,61 | 15,68 | 15,49 | 15,52 | 0,21% | 2.170.090,00 |
| 24.07.2026 | 15,28 | 15,53 | 15,25 | 15,49 | 1,59% | 1.372.905,00 |
| 23.07.2026 | 15,43 | 15,46 | 15,20 | 15,25 | -1,10% | 2.406.904,00 |
| 22.07.2026 | 15,05 | 15,43 | 15,04 | 15,42 | 2,41% | 4.536.296,00 |
| 21.07.2026 | 14,81 | 15,09 | 14,77 | 15,05 | 1,59% | 2.121.466,00 |
| 20.07.2026 | 14,85 | 14,96 | 14,75 | 14,82 | -0,48% | 1.707.264,00 |
| 17.07.2026 | 14,76 | 14,92 | 14,61 | 14,89 | 0,21% | 1.704.294,00 |
| 16.07.2026 | 14,86 | 14,94 | 14,72 | 14,86 | 0,39% | 2.340.970,00 |
| 15.07.2026 | 14,87 | 14,89 | 14,74 | 14,80 | -0,38% | 1.545.755,00 |
| 14.07.2026 | 14,68 | 14,99 | 14,50 | 14,85 | 1,80% | 1.722.100,00 |
| 13.07.2026 | 14,66 | 14,71 | 14,53 | 14,59 | -0,85% | 1.198.588,00 |
| 10.07.2026 | 14,63 | 14,75 | 14,56 | 14,72 | 1,04% | 1.930.259,00 |
| 09.07.2026 | 14,40 | 14,62 | 14,35 | 14,56 | 2,59% | 2.460.196,00 |
| 08.07.2026 | 14,52 | 14,54 | 14,18 | 14,20 | -2,49% | 4.144.035,00 |
| 07.07.2026 | 14,62 | 14,67 | 14,50 | 14,56 | -0,72% | 1.456.613,00 |
| 06.07.2026 | 14,47 | 14,67 | 14,44 | 14,67 | 1,14% | 2.262.914,00 |
| 03.07.2026 | 14,50 | 14,54 | 14,38 | 14,50 | 0,17% | 1.055.739,00 |
| 02.07.2026 | 14,28 | 14,57 | 14,15 | 14,48 | 0,49% | 3.099.376,00 |
| 01.07.2026 | 14,32 | 14,41 | 14,18 | 14,41 | 0,54% | 2.478.206,00 |
| 30.06.2026 | 14,25 | 14,49 | 14,19 | 14,33 | 0,41% | 2.580.551,00 |
| 29.06.2026 | 14,14 | 14,35 | 14,14 | 14,27 | 0,06% | 2.208.958,00 |