15,850€
0,96%
Echtzeit-Aktienkurs Standard Bank Group Ltd.
Bid:
Ask:
Aktienkurse zur Standard Bank Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,80 | 15,80 | 15,20 | 15,55 | -0,96% | - |
| 01.04.2026 | 15,55 | 16,40 | 15,45 | 15,70 | 1,29% | 1.000,00 |
| 31.03.2026 | 15,10 | 15,60 | 15,05 | 15,50 | 4,03% | - |
| 30.03.2026 | 15,15 | 15,20 | 14,85 | 14,90 | -1,97% | - |
| 27.03.2026 | 15,20 | 15,55 | 15,10 | 15,20 | -0,33% | - |
| 26.03.2026 | 15,35 | 15,55 | 15,15 | 15,25 | -1,61% | - |
| 25.03.2026 | 15,20 | 15,50 | 15,05 | 15,50 | 3,33% | - |
| 24.03.2026 | 15,25 | 15,25 | 14,90 | 15,00 | -0,66% | - |
| 23.03.2026 | 15,15 | 15,65 | 14,40 | 15,10 | 0,00% | 100,00 |
| 20.03.2026 | 15,40 | 15,75 | 15,05 | 15,10 | -1,31% | - |
| 19.03.2026 | 15,50 | 15,60 | 15,25 | 15,30 | -3,77% | - |
| 18.03.2026 | 16,10 | 16,50 | 15,65 | 15,90 | 0,32% | - |
| 17.03.2026 | 15,85 | 15,95 | 15,65 | 15,85 | 2,92% | - |
| 16.03.2026 | 15,20 | 15,65 | 15,20 | 15,40 | 0,98% | 12,00 |
| 13.03.2026 | 15,20 | 15,30 | 14,90 | 15,25 | -0,97% | 100,00 |
| 12.03.2026 | 15,50 | 15,85 | 15,25 | 15,40 | -0,65% | 100,00 |
| 11.03.2026 | 15,85 | 16,10 | 15,40 | 15,50 | -1,27% | 150,00 |
| 10.03.2026 | 15,55 | 16,15 | 15,45 | 15,70 | 4,32% | 150,00 |
| 09.03.2026 | 15,10 | 15,15 | 14,60 | 15,05 | 0,67% | - |
| 06.03.2026 | 15,95 | 16,15 | 14,95 | 14,95 | -8,28% | 350,00 |
| 05.03.2026 | 16,20 | 16,50 | 16,05 | 16,30 | 0,62% | - |
| 04.03.2026 | 15,85 | 16,35 | 15,75 | 16,20 | -0,61% | 100,00 |
| 03.03.2026 | 17,00 | 17,05 | 16,30 | 16,30 | -3,55% | - |
| 02.03.2026 | 16,85 | 17,10 | 16,50 | 16,90 | -1,46% | - |
| 27.02.2026 | 17,25 | 17,40 | 17,05 | 17,15 | 0,00% | - |
| 26.02.2026 | 17,25 | 17,25 | 17,15 | 17,15 | 0,59% | - |
| 25.02.2026 | 17,25 | 17,25 | 17,00 | 17,05 | 0,00% | - |
| 24.02.2026 | 17,40 | 17,40 | 16,90 | 17,05 | 0,00% | - |
| 23.02.2026 | 17,05 | 17,25 | 16,95 | 17,05 | 1,19% | - |
| 20.02.2026 | 17,05 | 17,15 | 16,85 | 16,85 | -1,17% | - |
| 19.02.2026 | 17,10 | 17,30 | 17,00 | 17,05 | -0,87% | - |
| 18.02.2026 | 16,80 | 17,30 | 16,80 | 17,20 | 3,61% | - |
| 17.02.2026 | 16,70 | 16,85 | 16,55 | 16,60 | -0,30% | - |
| 16.02.2026 | 16,60 | 16,90 | 16,55 | 16,65 | 0,60% | - |
| 13.02.2026 | 16,65 | 16,75 | 16,35 | 16,55 | 0,00% | - |
| 12.02.2026 | 16,50 | 16,60 | 16,35 | 16,55 | 0,30% | - |
| 11.02.2026 | 16,55 | 16,55 | 16,25 | 16,50 | 0,61% | - |
| 10.02.2026 | 16,20 | 16,45 | 16,15 | 16,40 | 1,23% | - |
| 09.02.2026 | 16,30 | 16,55 | 16,10 | 16,20 | -0,31% | - |
| 06.02.2026 | 16,20 | 16,35 | 16,05 | 16,25 | 0,00% | - |
| 05.02.2026 | 16,35 | 16,35 | 16,05 | 16,25 | -0,91% | - |
| 04.02.2026 | 16,55 | 16,55 | 16,20 | 16,40 | 0,00% | - |
| 03.02.2026 | 16,20 | 16,60 | 16,20 | 16,40 | 1,86% | - |
| 02.02.2026 | 15,55 | 16,25 | 15,20 | 16,10 | 1,58% | - |
| 30.01.2026 | 15,90 | 16,10 | 15,55 | 15,85 | -0,63% | - |
| 29.01.2026 | 16,25 | 16,30 | 15,75 | 15,95 | 1,92% | - |
| 28.01.2026 | 15,70 | 15,95 | 15,60 | 15,65 | -0,95% | - |
| 27.01.2026 | 15,75 | 15,90 | 15,70 | 15,80 | 0,64% | - |
| 26.01.2026 | 15,60 | 15,70 | 15,55 | 15,70 | 0,32% | - |
| 23.01.2026 | 15,70 | 15,80 | 15,45 | 15,65 | -0,63% | - |
| 22.01.2026 | 15,20 | 15,75 | 15,15 | 15,75 | 4,65% | - |
| 21.01.2026 | 15,10 | 15,20 | 14,90 | 15,05 | 0,00% | - |
| 20.01.2026 | 15,10 | 15,15 | 14,90 | 15,05 | 0,00% | - |
| 19.01.2026 | 15,20 | 15,20 | 14,90 | 15,05 | -0,99% | - |
| 16.01.2026 | 15,20 | 15,35 | 15,05 | 15,20 | 0,66% | - |
| 15.01.2026 | 14,80 | 15,15 | 14,80 | 15,10 | 2,72% | - |
| 14.01.2026 | 14,95 | 14,95 | 14,60 | 14,70 | -0,68% | - |
| 13.01.2026 | 15,20 | 15,20 | 14,75 | 14,80 | -1,33% | 200,00 |
| 12.01.2026 | 15,20 | 15,30 | 14,90 | 15,00 | -1,64% | 150,00 |
| 09.01.2026 | 15,30 | 15,35 | 15,15 | 15,25 | 0,66% | - |
| 08.01.2026 | 15,20 | 15,20 | 15,10 | 15,15 | -0,98% | - |
| 07.01.2026 | 15,50 | 15,55 | 15,10 | 15,30 | -0,33% | 6,00 |
| 06.01.2026 | 15,20 | 15,50 | 15,05 | 15,35 | 1,66% | - |
| 05.01.2026 | 15,15 | 15,20 | 15,05 | 15,10 | 1,00% | - |
| 02.01.2026 | 14,75 | 15,00 | 14,75 | 14,95 | 1,01% | - |
| 30.12.2025 | 14,70 | 14,90 | 14,70 | 14,80 | 0,68% | - |
| 29.12.2025 | 14,65 | 14,95 | 14,60 | 14,70 | 2,80% | - |
| 23.12.2025 | 14,30 | 14,35 | 14,30 | 14,30 | -1,04% | - |
| 22.12.2025 | 14,35 | 14,65 | 14,35 | 14,45 | -0,34% | - |
| 19.12.2025 | 14,50 | 14,70 | 14,45 | 14,50 | -1,02% | - |
| 18.12.2025 | 14,50 | 14,65 | 14,30 | 14,65 | 2,81% | - |
| 17.12.2025 | 14,20 | 14,25 | 14,15 | 14,25 | 0,71% | - |
| 16.12.2025 | 14,10 | 14,15 | 14,10 | 14,15 | -0,70% | - |
| 15.12.2025 | 14,05 | 14,35 | 13,95 | 14,25 | 1,06% | - |
| 12.12.2025 | 13,85 | 14,10 | 13,85 | 14,10 | 1,08% | - |
| 11.12.2025 | 13,80 | 14,00 | 13,70 | 13,95 | 1,09% | - |
| 10.12.2025 | 13,75 | 13,85 | 13,70 | 13,80 | 0,36% | - |
| 09.12.2025 | 13,70 | 13,75 | 13,65 | 13,75 | 0,36% | - |
| 08.12.2025 | 14,05 | 14,10 | 13,65 | 13,70 | -2,14% | - |
| 05.12.2025 | 13,95 | 14,05 | 13,95 | 14,00 | 0,36% | - |
| 04.12.2025 | 13,65 | 14,00 | 13,60 | 13,95 | 2,57% | 6,00 |
| 03.12.2025 | 13,55 | 13,60 | 13,45 | 13,60 | 0,74% | - |
| 02.12.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 1,89% | - |
| 01.12.2025 | 13,20 | 13,45 | 13,00 | 13,25 | -0,38% | - |
| 28.11.2025 | 13,40 | 13,45 | 13,20 | 13,30 | -0,75% | 100,00 |
| 27.11.2025 | 13,60 | 13,65 | 13,25 | 13,40 | -2,55% | - |
| 26.11.2025 | 13,35 | 13,80 | 13,35 | 13,75 | 3,38% | - |
| 25.11.2025 | 13,30 | 13,40 | 13,10 | 13,30 | -0,37% | - |
| 24.11.2025 | 13,40 | 13,40 | 13,35 | 13,35 | 0,38% | - |
| 21.11.2025 | 13,75 | 13,85 | 13,25 | 13,30 | -4,32% | - |
| 20.11.2025 | 13,80 | 13,95 | 13,75 | 13,90 | 1,09% | - |
| 19.11.2025 | 13,75 | 13,80 | 13,65 | 13,75 | 0,73% | - |
| 18.11.2025 | 13,70 | 13,75 | 13,50 | 13,65 | 0,00% | - |
| 17.11.2025 | 13,60 | 13,65 | 13,60 | 13,65 | -0,73% | - |
| 14.11.2025 | 13,75 | 13,80 | 13,75 | 13,75 | 0,36% | - |
| 13.11.2025 | 13,60 | 14,10 | 13,55 | 13,70 | 3,40% | - |
| 12.11.2025 | 13,20 | 13,30 | 13,20 | 13,25 | -0,75% | - |
| 11.11.2025 | 13,40 | 13,45 | 13,35 | 13,35 | 3,09% | - |
| 10.11.2025 | 12,90 | 12,95 | 12,90 | 12,95 | -1,15% | - |
| 07.11.2025 | 13,30 | 13,35 | 12,95 | 13,10 | 1,55% | - |