HSBC Holdings Plc HSBA
LSE · Vereinigtes Königreich · Finanzen
GBp 1.432,40-65,20 (-4,35 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.454,80 | -2,86 % | GBp 1.480,80 | GBp 1.497,75 | GBp 1.436,80 | 7,01M |
| 2026-09-30 | GBp 1.497,60 | -0,82 % | GBp 1.510,80 | GBp 1.521,80 | GBp 1.496,40 | 23,52M |
| 2026-09-29 | GBp 1.510,00 | -0,42 % | GBp 1.528,80 | GBp 1.537,80 | GBp 1.507,00 | 15,27M |
| 2026-09-28 | GBp 1.516,40 | +0,28 % | GBp 1.528,40 | GBp 1.534,00 | GBp 1.514,80 | 17,73M |
| 2026-09-25 | GBp 1.512,20 | +0,83 % | GBp 1.515,40 | GBp 1.524,00 | GBp 1.507,60 | 10,20M |
| 2026-09-24 | GBp 1.499,80 | -0,98 % | GBp 1.503,40 | GBp 1.515,80 | GBp 1.496,20 | 16,24M |
| 2026-09-23 | GBp 1.514,60 | +0,34 % | GBp 1.526,40 | GBp 1.529,00 | GBp 1.511,00 | 19,49M |
| 2026-09-22 | GBp 1.509,40 | -1,59 % | GBp 1.537,00 | GBp 1.538,60 | GBp 1.509,40 | 15,08M |
| 2026-09-21 | GBp 1.533,80 | +1,40 % | GBp 1.530,00 | GBp 1.548,06 | GBp 1.527,40 | 10,79M |
| 2026-09-18 | GBp 1.512,60 | -1,61 % | GBp 1.550,40 | GBp 1.551,00 | GBp 1.510,20 | 51,22M |
| 2026-09-17 | GBp 1.537,40 | +1,96 % | GBp 1.515,40 | GBp 1.537,40 | GBp 1.514,40 | 16,21M |
| 2026-09-16 | GBp 1.507,80 | +0,27 % | GBp 1.515,00 | GBp 1.527,80 | GBp 1.505,20 | 17,36M |
| 2026-09-15 | GBp 1.503,80 | -2,15 % | GBp 1.528,80 | GBp 1.533,20 | GBp 1.500,60 | 26,06M |
| 2026-09-14 | GBp 1.536,80 | -1,02 % | GBp 1.546,00 | GBp 1.560,08 | GBp 1.529,60 | 42,62M |
| 2026-09-11 | GBp 1.552,60 | +1,54 % | GBp 1.534,00 | GBp 1.560,20 | GBp 1.533,00 | 9,11M |
| 2026-09-10 | GBp 1.529,00 | -1,30 % | GBp 1.549,20 | GBp 1.554,80 | GBp 1.515,80 | 17,40M |
| 2026-09-09 | GBp 1.549,20 | -1,63 % | GBp 1.563,00 | GBp 1.565,60 | GBp 1.530,60 | 12,14M |
| 2026-09-08 | GBp 1.574,80 | -0,27 % | GBp 1.567,20 | GBp 1.576,00 | GBp 1.550,60 | 14,66M |
| 2026-09-07 | GBp 1.579,00 | -0,08 % | GBp 1.580,00 | GBp 1.585,00 | GBp 1.572,20 | 13,85M |
| 2026-09-04 | GBp 1.580,20 | +1,06 % | GBp 1.565,00 | GBp 1.581,80 | GBp 1.553,80 | 15,59M |
| 2026-09-03 | GBp 1.563,60 | +1,19 % | GBp 1.551,00 | GBp 1.568,40 | GBp 1.539,00 | 16,65M |
| 2026-09-02 | GBp 1.545,20 | +0,77 % | GBp 1.529,60 | GBp 1.550,40 | GBp 1.525,80 | 20,24M |
| 2026-09-01 | GBp 1.533,40 | +0,33 % | GBp 1.515,80 | GBp 1.536,40 | GBp 1.501,20 | 26,57M |
| 2026-08-28 | GBp 1.528,40 | +1,62 % | GBp 1.522,00 | GBp 1.531,20 | GBp 1.515,00 | 26,65M |
| 2026-08-27 | GBp 1.504,00 | -1,20 % | GBp 1.520,00 | GBp 1.525,60 | GBp 1.501,20 | 14,86M |
| 2026-08-26 | GBp 1.522,20 | +0,34 % | GBp 1.524,40 | GBp 1.527,00 | GBp 1.507,20 | 14,71M |
| 2026-08-25 | GBp 1.517,00 | -0,78 % | GBp 1.533,60 | GBp 1.537,40 | GBp 1.504,00 | 11,66M |
| 2026-08-24 | GBp 1.529,00 | +0,70 % | GBp 1.506,60 | GBp 1.530,00 | GBp 1.504,20 | 14,33M |
| 2026-08-21 | GBp 1.518,40 | +1,05 % | GBp 1.516,20 | GBp 1.527,40 | GBp 1.505,80 | 18,77M |
| 2026-08-20 | GBp 1.502,60 | +0,36 % | GBp 1.497,60 | GBp 1.512,80 | GBp 1.495,00 | 13,03M |
| 2026-08-19 | GBp 1.497,20 | -1,15 % | GBp 1.514,20 | GBp 1.531,60 | GBp 1.497,20 | 17,20M |
| 2026-08-18 | GBp 1.514,60 | -1,07 % | GBp 1.528,00 | GBp 1.535,00 | GBp 1.514,20 | 17,89M |
| 2026-08-17 | GBp 1.531,00 | +0,21 % | GBp 1.540,20 | GBp 1.543,00 | GBp 1.530,20 | 11,09M |
| 2026-08-14 | GBp 1.527,80 | +0,13 % | GBp 1.527,80 | GBp 1.534,40 | GBp 1.513,80 | 42,41M |
| 2026-08-13 | GBp 1.525,80 | -0,78 % | GBp 1.541,80 | GBp 1.545,40 | GBp 1.519,20 | 41,95M |
| 2026-08-12 | GBp 1.537,80 | +0,89 % | GBp 1.526,00 | GBp 1.537,80 | GBp 1.519,80 | 31,80M |
| 2026-08-11 | GBp 1.524,20 | -0,14 % | GBp 1.527,00 | GBp 1.541,40 | GBp 1.522,00 | 10,47M |
| 2026-08-10 | GBp 1.526,40 | -0,18 % | GBp 1.532,00 | GBp 1.537,60 | GBp 1.519,80 | 12,74M |
| 2026-08-07 | GBp 1.529,20 | +0,53 % | GBp 1.521,00 | GBp 1.547,00 | GBp 1.519,60 | 100,55M |
| 2026-08-06 | GBp 1.521,20 | +0,70 % | GBp 1.519,60 | GBp 1.534,60 | GBp 1.508,60 | 18,51M |
| 2026-08-05 | GBp 1.510,60 | -4,67 % | GBp 1.565,60 | GBp 1.565,60 | GBp 1.474,80 | 36,53M |
| 2026-08-04 | GBp 1.584,60 | -0,80 % | GBp 1.580,00 | GBp 1.610,00 | GBp 1.562,80 | 41,51M |
| 2026-08-03 | GBp 1.597,40 | +1,36 % | GBp 1.586,60 | GBp 1.598,40 | GBp 1.582,80 | 31,30M |
| 2026-07-31 | GBp 1.576,00 | -0,69 % | GBp 1.592,60 | GBp 1.604,60 | GBp 1.566,40 | 20,24M |
| 2026-07-30 | GBp 1.587,00 | +2,53 % | GBp 1.550,00 | GBp 1.595,60 | GBp 1.548,00 | 19,51M |
| 2026-07-29 | GBp 1.547,80 | -0,04 % | GBp 1.562,80 | GBp 1.581,80 | GBp 1.542,40 | 32,21M |
| 2026-07-28 | GBp 1.548,40 | -0,18 % | GBp 1.558,00 | GBp 1.565,40 | GBp 1.533,80 | 18,41M |
| 2026-07-27 | GBp 1.551,20 | -0,10 % | GBp 1.561,80 | GBp 1.568,00 | GBp 1.548,60 | 31,88M |
| 2026-07-24 | GBp 1.552,80 | +1,69 % | GBp 1.525,00 | GBp 1.552,80 | GBp 1.524,00 | 20,74M |
| 2026-07-23 | GBp 1.527,00 | -0,91 % | GBp 1.543,40 | GBp 1.545,80 | GBp 1.520,20 | 16,28M |
| 2026-07-22 | GBp 1.541,00 | +2,09 % | GBp 1.505,00 | GBp 1.543,20 | GBp 1.504,40 | 18,55M |
| 2026-07-21 | GBp 1.509,40 | +1,93 % | GBp 1.481,60 | GBp 1.509,40 | GBp 1.477,00 | 14,40M |
| 2026-07-20 | GBp 1.480,80 | -0,76 % | GBp 1.483,40 | GBp 1.496,80 | GBp 1.474,60 | 18,71M |
| 2026-07-17 | GBp 1.492,20 | -0,11 % | GBp 1.474,00 | GBp 1.492,20 | GBp 1.350,00 | 17,71M |
| 2026-07-16 | GBp 1.493,80 | +0,95 % | GBp 1.487,00 | GBp 1.493,80 | GBp 1.471,60 | 23,07M |
| 2026-07-15 | GBp 1.479,80 | -0,68 % | GBp 1.487,20 | GBp 1.489,00 | GBp 1.474,40 | 20,57M |
| 2026-07-14 | GBp 1.490,00 | +1,92 % | GBp 1.466,00 | GBp 1.499,00 | GBp 1.449,20 | 20,55M |
| 2026-07-13 | GBp 1.462,00 | -0,61 % | GBp 1.465,60 | GBp 1.471,20 | GBp 1.452,60 | 20,86M |
| 2026-07-10 | GBp 1.471,00 | +1,00 % | GBp 1.463,80 | GBp 1.475,80 | GBp 1.456,40 | 14,96M |
| 2026-07-09 | GBp 1.456,40 | +0,17 % | GBp 1.440,00 | GBp 1.461,80 | GBp 1.434,60 | 13,23M |
| 2026-07-08 | GBp 1.454,00 | +0,04 % | GBp 1.454,00 | GBp 1.454,40 | GBp 1.417,40 | 21,57M |
| 2026-07-07 | GBp 1.453,40 | -0,83 % | GBp 1.462,60 | GBp 1.467,00 | GBp 1.449,60 | 23,04M |
| 2026-07-06 | GBp 1.465,60 | +1,01 % | GBp 1.448,60 | GBp 1.590,00 | GBp 1.444,36 | 16,66M |
| 2026-07-03 | GBp 1.451,00 | +0,40 % | GBp 1.450,60 | GBp 1.454,60 | GBp 1.437,80 | 8,87M |
| 2026-07-02 | GBp 1.445,20 | +0,33 % | GBp 1.430,80 | GBp 1.457,00 | GBp 1.415,40 | 22,57M |
| 2026-07-01 | GBp 1.440,40 | +0,67 % | GBp 1.432,20 | GBp 1.440,60 | GBp 1.418,20 | 16,36M |
| 2026-06-30 | GBp 1.430,80 | +0,49 % | GBp 1.424,40 | GBp 1.449,20 | GBp 1.418,40 | 22,10M |
| 2026-06-29 | GBp 1.423,80 | +0,08 % | GBp 1.420,00 | GBp 1.435,00 | GBp 1.416,00 | 23,31M |
| 2026-06-26 | GBp 1.422,60 | -1,58 % | GBp 1.427,00 | GBp 1.438,60 | GBp 1.407,60 | 11,83M |
| 2026-06-25 | GBp 1.445,40 | +1,12 % | GBp 1.432,00 | GBp 1.451,20 | GBp 1.428,60 | 24,91M |
| 2026-06-24 | GBp 1.429,40 | -1,13 % | GBp 1.442,80 | GBp 1.447,80 | GBp 1.417,20 | 22,47M |
| 2026-06-23 | GBp 1.445,80 | -0,39 % | GBp 1.429,40 | GBp 1.453,60 | GBp 1.426,00 | 20,99M |
| 2026-06-22 | GBp 1.451,40 | +1,38 % | GBp 1.435,00 | GBp 1.456,00 | GBp 1.430,20 | 17,33M |
| 2026-06-19 | GBp 1.431,60 | -0,75 % | GBp 1.423,00 | GBp 1.442,20 | GBp 1.422,60 | 72,19M |
| 2026-06-18 | GBp 1.442,40 | +0,38 % | GBp 1.435,00 | GBp 1.442,40 | GBp 1.426,00 | 33,43M |
| 2026-06-17 | GBp 1.437,00 | +1,94 % | GBp 1.413,20 | GBp 1.437,07 | GBp 1.408,80 | 18,04M |
| 2026-06-16 | GBp 1.409,60 | +1,81 % | GBp 1.387,20 | GBp 1.418,00 | GBp 1.384,00 | 30,97M |
| 2026-06-15 | GBp 1.384,60 | +0,86 % | GBp 1.392,00 | GBp 1.397,00 | GBp 1.378,00 | 17,87M |
| 2026-06-12 | GBp 1.372,80 | +3,86 % | GBp 1.354,80 | GBp 1.378,20 | GBp 1.346,80 | 16,62M |
| 2026-06-11 | GBp 1.321,80 | +2,20 % | GBp 1.310,40 | GBp 1.334,80 | GBp 1.302,40 | 23,43M |
| 2026-06-10 | GBp 1.293,40 | -1,37 % | GBp 1.293,80 | GBp 1.297,20 | GBp 1.267,20 | 27,19M |
| 2026-06-09 | GBp 1.311,40 | -4,36 % | GBp 1.367,00 | GBp 1.369,80 | GBp 1.311,40 | 30,83M |
| 2026-06-08 | GBp 1.371,20 | +0,76 % | GBp 1.356,00 | GBp 1.382,20 | GBp 1.347,60 | 13,60M |
| 2026-06-05 | GBp 1.360,80 | -0,45 % | GBp 1.352,40 | GBp 1.372,40 | GBp 1.341,80 | 16,26M |
| 2026-06-04 | GBp 1.367,00 | -1,80 % | GBp 1.396,00 | GBp 1.400,80 | GBp 1.307,60 | 30,68M |
| 2026-06-03 | GBp 1.392,00 | -1,26 % | GBp 1.401,80 | GBp 1.407,40 | GBp 1.386,60 | 20,83M |
| 2026-06-02 | GBp 1.409,80 | +1,97 % | GBp 1.386,60 | GBp 1.414,80 | GBp 1.381,60 | 21,35M |
| 2026-06-01 | GBp 1.382,60 | -0,79 % | GBp 1.390,00 | GBp 1.393,80 | GBp 1.324,20 | 23,24M |
| 2026-05-29 | GBp 1.393,60 | +0,91 % | GBp 1.383,40 | GBp 1.402,80 | GBp 1.376,20 | 55,94M |
| 2026-05-28 | GBp 1.381,00 | -1,64 % | GBp 1.382,80 | GBp 1.389,00 | GBp 1.368,60 | 28,19M |