21,945€
-1,46%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,47 | 21,60 | 20,96 | 21,24 | -0,84% | 500,00 |
| 04.05.2026 | 21,79 | 22,01 | 21,32 | 21,42 | -1,47% | 168,00 |
| 30.04.2026 | 21,61 | 21,86 | 20,92 | 21,74 | 4,50% | 345,00 |
| 29.04.2026 | 20,79 | 20,95 | 20,62 | 20,80 | 0,58% | 38,00 |
| 28.04.2026 | 20,48 | 20,72 | 20,37 | 20,68 | 1,00% | 950,00 |
| 27.04.2026 | 20,08 | 20,61 | 20,08 | 20,48 | 0,89% | 28,00 |
| 24.04.2026 | 20,31 | 20,36 | 19,98 | 20,30 | -0,66% | 4.455,00 |
| 23.04.2026 | 20,57 | 20,63 | 20,25 | 20,43 | -1,30% | - |
| 22.04.2026 | 21,00 | 21,09 | 20,65 | 20,70 | -0,91% | - |
| 21.04.2026 | 20,67 | 21,20 | 20,67 | 20,89 | 0,58% | 6.596,00 |
| 20.04.2026 | 20,93 | 21,07 | 20,75 | 20,77 | -2,17% | 6.204,00 |
| 17.04.2026 | 20,59 | 21,42 | 20,43 | 21,23 | 2,93% | 3,00 |
| 16.04.2026 | 20,88 | 20,90 | 20,61 | 20,63 | -0,72% | - |
| 15.04.2026 | 20,40 | 20,81 | 20,36 | 20,78 | 1,44% | 4.200,00 |
| 14.04.2026 | 19,95 | 20,49 | 19,78 | 20,48 | 3,32% | - |
| 13.04.2026 | 19,42 | 19,94 | 19,24 | 19,82 | -1,21% | 14.130,00 |
| 10.04.2026 | 19,69 | 20,24 | 19,66 | 20,07 | 2,04% | 254,00 |
| 09.04.2026 | 19,86 | 19,92 | 19,46 | 19,66 | -2,00% | - |
| 08.04.2026 | 19,25 | 20,26 | 19,19 | 20,07 | 9,51% | 112,00 |
| 07.04.2026 | 18,30 | 18,54 | 18,00 | 18,32 | -0,15% | 104,00 |
| 02.04.2026 | 18,25 | 18,55 | 18,00 | 18,35 | -2,13% | - |
| 01.04.2026 | 18,45 | 18,80 | 18,35 | 18,75 | 3,31% | - |
| 31.03.2026 | 17,85 | 18,30 | 17,75 | 18,15 | 2,54% | 3.112,00 |
| 30.03.2026 | 17,75 | 18,00 | 17,30 | 17,70 | -0,84% | 5.534,00 |
| 27.03.2026 | 18,15 | 18,25 | 17,75 | 17,85 | -1,11% | 28,00 |
| 26.03.2026 | 18,50 | 18,75 | 17,95 | 18,05 | -4,24% | 6.500,00 |
| 25.03.2026 | 18,15 | 19,10 | 18,15 | 18,85 | 3,29% | - |
| 24.03.2026 | 17,95 | 18,40 | 17,95 | 18,25 | -0,54% | 1.690,00 |
| 23.03.2026 | 17,20 | 18,65 | 17,10 | 18,35 | 4,26% | 18.696,00 |
| 20.03.2026 | 17,75 | 18,15 | 17,45 | 17,60 | -1,40% | 7.280,00 |
| 19.03.2026 | 18,30 | 18,30 | 17,45 | 17,85 | -5,80% | 2.421,00 |
| 18.03.2026 | 18,70 | 19,35 | 18,70 | 18,95 | 1,07% | 28,00 |
| 17.03.2026 | 17,75 | 18,80 | 17,75 | 18,75 | 3,31% | 9.417,00 |
| 16.03.2026 | 18,25 | 18,40 | 17,85 | 18,15 | 0,55% | 15.000,00 |
| 13.03.2026 | 18,65 | 18,65 | 17,95 | 18,05 | -3,22% | 82,00 |
| 12.03.2026 | 19,40 | 19,40 | 18,40 | 18,65 | -5,09% | 254,00 |
| 11.03.2026 | 19,65 | 19,85 | 19,25 | 19,65 | 0,00% | 130,00 |
| 10.03.2026 | 19,35 | 19,85 | 19,25 | 19,65 | 1,03% | - |
| 09.03.2026 | 18,70 | 19,45 | 18,25 | 19,45 | 1,57% | - |
| 06.03.2026 | 19,85 | 19,90 | 18,95 | 19,15 | -3,04% | - |
| 05.03.2026 | 19,75 | 20,30 | 19,55 | 19,75 | -0,50% | 786,00 |
| 04.03.2026 | 19,55 | 19,90 | 19,25 | 19,85 | 2,06% | - |
| 03.03.2026 | 19,85 | 19,90 | 19,15 | 19,45 | -2,51% | 5.797,00 |
| 02.03.2026 | 20,70 | 20,70 | 19,60 | 19,95 | -5,45% | 991,00 |
| 27.02.2026 | 21,20 | 21,50 | 20,90 | 21,10 | -0,47% | 820,00 |
| 26.02.2026 | 21,20 | 21,30 | 20,90 | 21,20 | 0,00% | 921,00 |
| 25.02.2026 | 20,80 | 21,20 | 20,70 | 21,20 | 2,91% | 9.443,00 |
| 24.02.2026 | 21,40 | 21,40 | 20,15 | 20,60 | -1,90% | 8.924,00 |
| 23.02.2026 | 20,80 | 21,40 | 20,70 | 21,00 | 0,96% | 2.400,00 |
| 20.02.2026 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 19.02.2026 | 21,00 | 21,20 | 20,50 | 20,60 | -1,44% | 1.229,00 |
| 18.02.2026 | 20,80 | 21,00 | 20,40 | 20,90 | 2,45% | 700,00 |
| 17.02.2026 | 20,10 | 20,50 | 19,85 | 20,40 | 0,99% | 3.530,00 |
| 16.02.2026 | 20,20 | 20,50 | 20,00 | 20,20 | 1,25% | 558,00 |
| 13.02.2026 | 19,90 | 20,30 | 19,45 | 19,95 | 0,00% | 541,00 |
| 12.02.2026 | 21,00 | 21,10 | 19,85 | 19,95 | -5,00% | 1.196,00 |
| 11.02.2026 | 21,00 | 21,20 | 20,60 | 21,00 | 1,45% | 780,00 |
| 10.02.2026 | 21,00 | 21,60 | 20,70 | 20,70 | -5,91% | 850,00 |
| 09.02.2026 | 22,00 | 22,10 | 21,30 | 22,00 | 0,92% | 761,00 |
| 06.02.2026 | 21,20 | 21,90 | 21,20 | 21,80 | 1,87% | - |
| 05.02.2026 | 21,60 | 22,30 | 21,20 | 21,40 | -1,38% | 700,00 |
| 04.02.2026 | 22,20 | 22,30 | 21,70 | 21,70 | -1,36% | 395,00 |
| 03.02.2026 | 22,40 | 22,60 | 21,90 | 22,00 | -0,90% | 1.005,00 |
| 02.02.2026 | 21,40 | 22,20 | 21,20 | 22,20 | 2,78% | 10.805,00 |
| 30.01.2026 | 21,00 | 21,90 | 21,00 | 21,60 | 0,93% | 1.985,00 |
| 29.01.2026 | 21,40 | 21,80 | 21,20 | 21,40 | -0,47% | 14,00 |
| 28.01.2026 | 21,60 | 21,70 | 21,20 | 21,50 | -0,46% | 270,00 |
| 27.01.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 1,41% | 29,00 |
| 26.01.2026 | 21,20 | 21,40 | 21,20 | 21,30 | -1,39% | 2.905,00 |
| 23.01.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 0,47% | - |
| 22.01.2026 | 21,60 | 21,80 | 21,40 | 21,50 | -0,46% | 836,00 |
| 21.01.2026 | 21,40 | 21,60 | 20,80 | 21,60 | 1,89% | 603,00 |
| 20.01.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -2,30% | 21.443,00 |
| 19.01.2026 | 21,80 | 21,80 | 21,40 | 21,70 | 0,00% | 275,00 |
| 16.01.2026 | 21,40 | 21,80 | 21,40 | 21,70 | 0,93% | 236,00 |
| 15.01.2026 | 20,85 | 21,80 | 20,85 | 21,50 | 0,47% | 750,00 |
| 14.01.2026 | 21,60 | 21,60 | 21,20 | 21,40 | 0,94% | 3.850,00 |
| 13.01.2026 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 12.01.2026 | 20,80 | 21,20 | 20,40 | 21,20 | 1,44% | - |
| 09.01.2026 | 21,20 | 21,20 | 20,80 | 20,90 | -0,48% | 3.458,00 |
| 08.01.2026 | 21,00 | 21,00 | 20,60 | 21,00 | 0,00% | 360,00 |
| 07.01.2026 | 21,40 | 21,40 | 20,80 | 21,00 | -1,87% | 50,00 |
| 06.01.2026 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | 1.080,00 |
| 05.01.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | 262,00 |
| 02.01.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | 23.200,00 |
| 30.12.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 1,44% | 9.167,00 |
| 29.12.2025 | 21,00 | 21,00 | 20,70 | 20,90 | 0,00% | 735,00 |
| 23.12.2025 | 20,60 | 21,00 | 20,60 | 20,90 | 1,46% | 81,00 |
| 22.12.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -0,48% | 37,00 |
| 19.12.2025 | 20,40 | 20,80 | 20,40 | 20,70 | 1,47% | - |
| 18.12.2025 | 20,80 | 20,80 | 20,05 | 20,40 | 0,00% | 63,00 |
| 17.12.2025 | 20,40 | 20,60 | 20,15 | 20,40 | 0,00% | 1.119,00 |
| 16.12.2025 | 20,10 | 20,40 | 19,95 | 20,40 | 0,49% | - |
| 15.12.2025 | 20,05 | 20,40 | 19,90 | 20,30 | -0,49% | 5.315,00 |
| 12.12.2025 | 19,90 | 20,60 | 19,75 | 20,40 | 3,29% | 6.432,00 |
| 11.12.2025 | 19,75 | 19,85 | 19,55 | 19,75 | -0,50% | 493,00 |
| 10.12.2025 | 19,25 | 19,85 | 19,25 | 19,85 | 3,66% | 2.515,00 |
| 09.12.2025 | 19,05 | 19,25 | 18,95 | 19,15 | 0,52% | 525,00 |
| 08.12.2025 | 18,40 | 19,05 | 18,40 | 19,05 | 0,53% | 52,00 |
| 05.12.2025 | 19,10 | 19,30 | 18,85 | 18,95 | -1,04% | - |