16,100€
0,63%
Echtzeit-Aktienkurs Standard Bank Group Ltd.
Bid:
Ask:
Aktienkurse zur Standard Bank Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 500,00 |
| 04.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 1.400,00 |
| 03.06.2026 | 16,20 | 16,20 | 15,80 | 15,80 | -2,47% | 660,00 |
| 02.06.2026 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | 373,00 |
| 01.06.2026 | 16,40 | 16,50 | 16,20 | 16,20 | -2,99% | 836,00 |
| 29.05.2026 | 16,80 | 16,80 | 16,70 | 16,70 | 1,21% | 528,00 |
| 28.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,08% | 75,00 |
| 27.05.2026 | 16,85 | 16,90 | 16,70 | 16,85 | -0,30% | - |
| 26.05.2026 | 16,65 | 17,00 | 16,50 | 16,90 | 2,42% | - |
| 25.05.2026 | 16,00 | 16,80 | 16,00 | 16,50 | 1,85% | 202,00 |
| 22.05.2026 | 16,50 | 16,50 | 16,20 | 16,20 | 0,00% | 633,00 |
| 21.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 1.000,00 |
| 20.05.2026 | 15,75 | 16,35 | 15,75 | 16,30 | 2,52% | - |
| 19.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 124,00 |
| 18.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 35,00 |
| 15.05.2026 | 15,90 | 15,90 | 15,80 | 15,90 | 0,63% | 156,00 |
| 14.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 20,00 |
| 13.05.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 1,30% | 512,00 |
| 12.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | 59,00 |
| 11.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 4,00 |
| 08.05.2026 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | 187,00 |
| 07.05.2026 | 16,30 | 16,50 | 16,00 | 16,00 | -1,23% | 457,00 |
| 06.05.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 3,85% | 183,00 |
| 05.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 46,00 |
| 04.05.2026 | 16,20 | 16,30 | 15,70 | 15,70 | -2,48% | 353,00 |
| 28.04.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 275,00 |
| 27.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 427,00 |
| 24.04.2026 | 16,30 | 16,40 | 16,20 | 16,20 | -0,61% | 711,00 |
| 23.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 7,00 |
| 22.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 36,00 |
| 21.04.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -2,37% | 446,00 |
| 17.04.2026 | 16,90 | 17,20 | 16,90 | 16,90 | 1,81% | 2.520,00 |
| 16.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 29,00 |
| 15.04.2026 | 16,50 | 16,60 | 16,50 | 16,60 | -1,78% | 36,00 |
| 14.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 9,00 |
| 13.04.2026 | 17,00 | 17,00 | 16,80 | 17,00 | 1,19% | 3.375,00 |
| 10.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 66,00 |
| 09.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | 15,00 |
| 08.04.2026 | 16,20 | 17,60 | 16,20 | 17,40 | 10,13% | 1.246,00 |
| 07.04.2026 | 15,90 | 16,00 | 15,70 | 15,80 | 0,64% | 856,00 |
| 02.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 37,00 |
| 01.04.2026 | 16,00 | 16,00 | 15,80 | 15,90 | 6,00% | 106,00 |
| 30.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 233,00 |
| 27.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 300,00 |
| 26.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | 99,00 |
| 24.03.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -3,27% | 900,00 |
| 23.03.2026 | 14,80 | 15,30 | 14,00 | 15,30 | 0,00% | 3.910,00 |
| 20.03.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | 1.000,00 |
| 19.03.2026 | 15,50 | 15,50 | 15,20 | 15,40 | -5,52% | 1.174,00 |
| 18.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 184,00 |
| 17.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 106,00 |
| 16.03.2026 | 15,60 | 15,80 | 15,40 | 15,80 | 4,64% | 430,00 |
| 13.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 100,00 |
| 12.03.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -3,14% | 23,00 |
| 11.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 365,00 |
| 10.03.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | 219,00 |
| 09.03.2026 | 14,70 | 15,60 | 14,70 | 15,60 | 2,63% | 114,00 |
| 06.03.2026 | 15,80 | 15,80 | 15,20 | 15,20 | -3,80% | 1.979,00 |
| 03.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -6,51% | 110,00 |
| 02.03.2026 | 16,60 | 17,10 | 16,60 | 16,90 | -1,74% | 891,00 |
| 27.02.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -0,58% | 63,00 |
| 26.02.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | 184,00 |
| 25.02.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | 110,00 |
| 24.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 250,00 |
| 23.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 10,00 |
| 20.02.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 1,18% | 1.005,00 |
| 19.02.2026 | 17,10 | 17,10 | 17,00 | 17,00 | -1,73% | 353,00 |
| 18.02.2026 | 17,00 | 17,40 | 17,00 | 17,30 | 4,22% | 2.334,00 |
| 17.02.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | 101,00 |
| 16.02.2026 | 16,80 | 16,90 | 16,70 | 16,70 | 0,60% | 81,00 |
| 13.02.2026 | 16,30 | 16,60 | 16,30 | 16,60 | -1,19% | 525,00 |
| 12.02.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 2,44% | 470,00 |
| 10.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 50,00 |
| 09.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 2,00 |
| 06.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 42,00 |
| 05.02.2026 | 16,10 | 16,30 | 16,10 | 16,10 | -1,83% | 251,00 |
| 04.02.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 112,00 |
| 03.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 9,00 |
| 02.02.2026 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | 7,00 |
| 30.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 3,00 |
| 29.01.2026 | 15,90 | 16,20 | 15,90 | 16,00 | 0,00% | 299,00 |
| 28.01.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | 726,00 |
| 27.01.2026 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | 444,00 |
| 26.01.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | 1.040,00 |
| 23.01.2026 | 15,80 | 15,80 | 15,60 | 15,70 | 3,29% | 659,00 |
| 21.01.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | 349,00 |
| 16.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 200,00 |
| 13.01.2026 | 15,00 | 15,00 | 14,80 | 14,90 | -2,61% | 992,00 |
| 12.01.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 400,00 |
| 09.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 1.452,00 |
| 08.01.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 246,00 |
| 07.01.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | 83,00 |
| 05.01.2026 | 15,20 | 15,20 | 15,00 | 15,20 | 1,33% | 2.037,00 |
| 02.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 8,00 |
| 30.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 6,00 |
| 29.12.2025 | 14,80 | 14,80 | 14,70 | 14,80 | 1,37% | 263,00 |
| 23.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 5,00 |
| 22.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 106,00 |
| 19.12.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | 967,00 |
| 17.12.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 1,40% | 341,00 |