£15,485
1,24%
Echtzeit-Aktienkurs HSBC Holdings PLC
Bid:
Ask:
Aktienkurse zur HSBC Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 15,38 | 15,48 | 15,36 | 15,48 | 1,21% | - |
| 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 |
| 26.06.2026 | 14,29 | 14,38 | 14,08 | 14,26 | -1,31% | 2.324.982,00 |
| 25.06.2026 | 14,33 | 14,51 | 14,29 | 14,45 | 1,28% | 2.725.281,00 |
| 24.06.2026 | 14,43 | 14,47 | 14,17 | 14,27 | -1,71% | 3.234.510,00 |
| 23.06.2026 | 14,28 | 14,54 | 14,27 | 14,52 | -0,16% | 4.091.970,00 |
| 22.06.2026 | 14,35 | 14,56 | 14,31 | 14,54 | 1,80% | 1.410.559,00 |
| 19.06.2026 | 14,24 | 14,42 | 14,24 | 14,28 | -0,47% | 1.294.870,00 |
| 18.06.2026 | 14,37 | 14,42 | 14,26 | 14,35 | 0,19% | 2.376.961,00 |
| 17.06.2026 | 14,13 | 14,37 | 14,09 | 14,32 | 1,64% | 2.633.916,00 |
| 16.06.2026 | 13,88 | 14,18 | 13,85 | 14,09 | 1,60% | 2.690.743,00 |
| 15.06.2026 | 13,92 | 13,97 | 13,78 | 13,87 | 0,93% | 2.515.378,00 |
| 12.06.2026 | 13,53 | 13,79 | 13,47 | 13,74 | 3,93% | 1.806.159,00 |
| 11.06.2026 | 13,06 | 13,35 | 13,06 | 13,22 | 2,23% | 2.937.665,00 |
| 10.06.2026 | 12,94 | 12,96 | 12,69 | 12,93 | -1,57% | 3.099.875,00 |
| 09.06.2026 | 13,68 | 13,69 | 13,11 | 13,14 | -4,17% | 3.567.589,00 |
| 08.06.2026 | 13,49 | 13,82 | 13,48 | 13,71 | 0,59% | 1.351.360,00 |
| 05.06.2026 | 13,51 | 13,72 | 13,42 | 13,63 | -0,02% | 2.411.938,00 |
| 04.06.2026 | 13,96 | 14,01 | 13,08 | 13,64 | -2,23% | 5.116.058,00 |
| 03.06.2026 | 14,01 | 14,07 | 13,90 | 13,95 | -1,37% | 2.016.390,00 |
| 02.06.2026 | 13,86 | 14,15 | 13,82 | 14,14 | 2,63% | 2.630.455,00 |
| 01.06.2026 | 13,90 | 13,94 | 13,68 | 13,78 | -1,17% | 2.616.199,00 |
| 29.05.2026 | 13,83 | 14,03 | 13,77 | 13,94 | 0,93% | 3.367.861,00 |
| 28.05.2026 | 13,84 | 13,89 | 13,69 | 13,81 | -1,64% | 2.400.604,00 |
| 27.05.2026 | 13,93 | 14,17 | 13,90 | 14,04 | 1,14% | 3.299.174,00 |
| 26.05.2026 | 13,74 | 13,98 | 13,72 | 13,88 | -1,10% | 2.135.570,00 |
| 25.05.2026 | 13,74 | 14,23 | 13,69 | 14,04 | 2,04% | - |
| 22.05.2026 | 13,67 | 13,78 | 13,66 | 13,76 | 1,03% | 1.510.480,00 |
| 21.05.2026 | 13,46 | 13,65 | 13,33 | 13,62 | 0,07% | 2.718.693,00 |
| 20.05.2026 | 13,24 | 13,69 | 13,17 | 13,61 | 2,75% | 2.161.856,00 |
| 19.05.2026 | 13,37 | 13,47 | 13,22 | 13,24 | -0,62% | 2.267.772,00 |
| 18.05.2026 | 13,16 | 13,46 | 13,10 | 13,33 | 1,15% | 2.211.190,00 |
| 15.05.2026 | 13,33 | 13,37 | 13,13 | 13,18 | -2,10% | 3.325.172,00 |
| 14.05.2026 | 13,37 | 13,50 | 13,26 | 13,46 | 0,96% | 1.790.481,00 |
| 13.05.2026 | 13,33 | 13,39 | 13,11 | 13,33 | 1,42% | 2.665.711,00 |
| 12.05.2026 | 13,21 | 13,21 | 13,05 | 13,14 | -1,37% | 2.362.658,00 |
| 11.05.2026 | 13,23 | 13,36 | 13,19 | 13,33 | 1,17% | 1.569.399,00 |
| 08.05.2026 | 13,10 | 13,26 | 13,01 | 13,17 | -0,54% | 2.900.110,00 |
| 07.05.2026 | 13,41 | 13,47 | 13,22 | 13,24 | -1,47% | 3.054.931,00 |
| 06.05.2026 | 13,04 | 13,62 | 13,04 | 13,44 | 5,38% | 5.891.649,00 |
| 05.05.2026 | 12,94 | 12,94 | 12,56 | 12,76 | -4,93% | 7.042.333,00 |
| 04.05.2026 | 13,51 | 13,62 | 13,40 | 13,42 | -1,25% | - |
| 01.05.2026 | 13,47 | 13,60 | 13,38 | 13,59 | 0,76% | 1.181.196,00 |
| 30.04.2026 | 13,28 | 13,54 | 13,20 | 13,48 | 1,34% | 2.921.590,00 |
| 29.04.2026 | 13,32 | 13,41 | 13,27 | 13,31 | -0,06% | 2.415.643,00 |
| 28.04.2026 | 13,33 | 13,38 | 13,20 | 13,31 | 0,70% | 1.969.432,00 |
| 27.04.2026 | 13,23 | 13,35 | 13,17 | 13,22 | -0,12% | 2.226.774,00 |
| 24.04.2026 | 13,29 | 13,39 | 13,15 | 13,24 | -1,18% | 1.405.815,00 |
| 23.04.2026 | 13,36 | 13,43 | 13,26 | 13,40 | -0,59% | 1.709.561,00 |
| 22.04.2026 | 13,58 | 13,64 | 13,42 | 13,48 | -0,51% | 1.758.175,00 |
| 21.04.2026 | 13,55 | 13,68 | 13,50 | 13,54 | 0,40% | 2.237.289,00 |
| 20.04.2026 | 13,47 | 13,56 | 13,42 | 13,49 | -1,07% | 2.160.617,00 |
| 17.04.2026 | 13,40 | 13,65 | 13,32 | 13,64 | 1,93% | 2.639.794,00 |
| 16.04.2026 | 13,41 | 13,51 | 13,36 | 13,38 | -0,34% | 2.084.154,00 |
| 15.04.2026 | 13,40 | 13,45 | 13,33 | 13,42 | 0,06% | 4.103.115,00 |
| 14.04.2026 | 13,33 | 13,45 | 13,26 | 13,42 | 0,69% | 2.639.426,00 |
| 13.04.2026 | 13,19 | 13,33 | 13,17 | 13,32 | -0,45% | 3.660.040,00 |
| 10.04.2026 | 13,36 | 13,48 | 13,28 | 13,38 | 0,72% | 2.868.811,00 |
| 09.04.2026 | 13,34 | 13,35 | 13,23 | 13,29 | -0,19% | 2.789.236,00 |
| 08.04.2026 | 13,15 | 13,59 | 13,15 | 13,31 | 4,98% | 5.575.506,00 |
| 07.04.2026 | 12,76 | 12,84 | 12,58 | 12,68 | -0,11% | 2.379.052,00 |
| 02.04.2026 | 12,53 | 12,80 | 12,44 | 12,70 | -0,81% | 2.946.813,00 |
| 01.04.2026 | 12,53 | 12,87 | 12,52 | 12,80 | 4,90% | 3.458.299,00 |
| 31.03.2026 | 12,04 | 12,32 | 12,01 | 12,20 | 0,88% | 4.971.301,00 |
| 30.03.2026 | 11,84 | 12,14 | 11,82 | 12,10 | 1,04% | 2.236.134,00 |
| 27.03.2026 | 12,00 | 12,03 | 11,85 | 11,97 | 0,26% | 3.234.823,00 |