15,550€
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 15,50 | 15,55 | 15,35 | 15,45 | -0,64% | 286,00 |
| 24.07.2025 | 15,55 | 15,85 | 15,45 | 15,55 | 0,65% | 3,00 |
| 23.07.2025 | 15,45 | 15,65 | 15,25 | 15,45 | 0,00% | 1.600,00 |
| 22.07.2025 | 15,60 | 15,60 | 15,35 | 15,45 | -0,64% | - |
| 21.07.2025 | 15,50 | 15,70 | 15,45 | 15,55 | 0,00% | - |
| 18.07.2025 | 15,55 | 16,00 | 15,45 | 15,55 | 0,65% | - |
| 17.07.2025 | 15,20 | 16,00 | 15,20 | 15,45 | 1,98% | - |
| 16.07.2025 | 15,00 | 15,50 | 15,00 | 15,15 | 0,00% | - |
| 15.07.2025 | 14,90 | 15,50 | 14,90 | 15,15 | 1,34% | 350,00 |
| 14.07.2025 | 15,05 | 15,20 | 14,70 | 14,95 | 0,67% | 200,00 |
| 11.07.2025 | 14,90 | 15,15 | 14,75 | 14,85 | -1,00% | - |
| 10.07.2025 | 14,65 | 15,25 | 14,65 | 15,00 | 2,39% | 300,00 |
| 09.07.2025 | 14,35 | 14,85 | 14,35 | 14,65 | 2,09% | - |
| 08.07.2025 | 14,25 | 14,65 | 14,25 | 14,35 | 0,00% | - |
| 07.07.2025 | 14,10 | 14,55 | 14,10 | 14,35 | 1,41% | 1.000,00 |
| 04.07.2025 | 14,15 | 14,25 | 14,05 | 14,15 | 0,00% | - |
| 03.07.2025 | 13,85 | 14,25 | 13,85 | 14,15 | 2,17% | - |
| 02.07.2025 | 13,95 | 14,25 | 13,85 | 13,85 | -0,72% | - |
| 01.07.2025 | 14,25 | 14,25 | 13,65 | 13,95 | -2,11% | - |
| 30.06.2025 | 14,35 | 14,65 | 14,05 | 14,25 | 0,00% | - |
| 27.06.2025 | 14,05 | 14,45 | 13,95 | 14,25 | 0,71% | - |
| 26.06.2025 | 14,05 | 14,20 | 14,00 | 14,15 | 1,07% | - |
| 25.06.2025 | 14,05 | 14,25 | 14,00 | 14,00 | -0,36% | - |
| 24.06.2025 | 13,90 | 14,20 | 13,85 | 14,05 | 2,18% | - |
| 23.06.2025 | 13,85 | 14,10 | 13,65 | 13,75 | -0,72% | 300,00 |
| 20.06.2025 | 13,65 | 14,10 | 13,60 | 13,85 | 1,47% | - |
| 19.06.2025 | 13,75 | 13,80 | 13,60 | 13,65 | -0,73% | - |
| 18.06.2025 | 13,60 | 13,85 | 13,60 | 13,75 | 0,73% | - |
| 17.06.2025 | 13,95 | 14,00 | 13,55 | 13,65 | -2,15% | - |
| 16.06.2025 | 13,60 | 14,05 | 13,55 | 13,95 | 2,95% | - |
| 13.06.2025 | 13,80 | 13,85 | 13,35 | 13,55 | -2,17% | - |
| 12.06.2025 | 13,75 | 13,85 | 13,45 | 13,85 | 0,73% | - |
| 11.06.2025 | 13,75 | 14,00 | 13,70 | 13,75 | 0,00% | - |
| 10.06.2025 | 14,05 | 14,15 | 13,65 | 13,75 | -2,48% | 450,00 |
| 09.06.2025 | 14,10 | 14,20 | 14,00 | 14,10 | -0,35% | - |
| 06.06.2025 | 13,50 | 14,15 | 13,50 | 14,15 | 2,91% | 1.203,00 |
| 05.06.2025 | 13,75 | 13,85 | 13,45 | 13,75 | 0,00% | - |
| 04.06.2025 | 13,75 | 13,90 | 13,60 | 13,75 | 0,00% | - |
| 03.06.2025 | 13,85 | 13,85 | 13,35 | 13,75 | -0,70% | - |
| 02.06.2025 | 13,88 | 13,88 | 13,52 | 13,85 | -0,27% | 1.300,00 |
| 30.05.2025 | 13,86 | 14,02 | 13,73 | 13,89 | 0,16% | - |
| 29.05.2025 | 13,83 | 14,14 | 13,73 | 13,86 | 0,25% | 103,00 |
| 28.05.2025 | 13,87 | 13,96 | 13,72 | 13,83 | -0,32% | 1.000,00 |
| 27.05.2025 | 13,71 | 13,97 | 13,27 | 13,87 | 1,22% | 1.300,00 |
| 26.05.2025 | 13,83 | 13,83 | 13,53 | 13,71 | -0,96% | 1.800,00 |
| 23.05.2025 | 14,08 | 14,09 | 13,40 | 13,84 | -1,88% | - |
| 22.05.2025 | 13,83 | 14,11 | 13,60 | 14,10 | 2,01% | - |
| 21.05.2025 | 14,04 | 14,04 | 13,76 | 13,83 | -1,58% | - |
| 20.05.2025 | 13,94 | 14,08 | 13,69 | 14,05 | 0,81% | 850,00 |
| 19.05.2025 | 13,83 | 13,94 | 13,57 | 13,94 | 0,74% | 546,00 |
| 16.05.2025 | 13,86 | 13,86 | 13,53 | 13,83 | -0,23% | 500,00 |
| 15.05.2025 | 13,68 | 13,88 | 13,46 | 13,87 | 1,37% | - |
| 14.05.2025 | 13,84 | 13,87 | 13,53 | 13,68 | -1,19% | 430,00 |
| 13.05.2025 | 13,95 | 14,07 | 13,57 | 13,84 | -0,79% | 2.100,00 |
| 12.05.2025 | 12,72 | 13,96 | 12,63 | 13,95 | 9,62% | - |
| 09.05.2025 | 12,68 | 12,85 | 12,56 | 12,73 | 0,41% | - |
| 08.05.2025 | 12,55 | 12,75 | 12,38 | 12,68 | 1,02% | - |
| 07.05.2025 | 12,50 | 12,68 | 12,37 | 12,55 | 0,36% | 416,00 |
| 06.05.2025 | 12,92 | 12,96 | 12,44 | 12,50 | -3,27% | - |
| 05.05.2025 | 12,93 | 12,99 | 12,87 | 12,93 | -1,03% | - |
| 02.05.2025 | 12,72 | 13,46 | 12,72 | 13,06 | 2,69% | - |
| 30.04.2025 | 13,08 | 13,08 | 12,54 | 12,72 | -2,77% | 544,00 |
| 29.04.2025 | 12,75 | 13,10 | 12,54 | 13,08 | 2,55% | 400,00 |
| 28.04.2025 | 12,97 | 12,97 | 12,57 | 12,76 | -1,66% | 400,00 |
| 25.04.2025 | 12,81 | 12,97 | 12,66 | 12,97 | 1,25% | - |
| 24.04.2025 | 12,82 | 12,86 | 12,51 | 12,81 | -0,06% | - |
| 23.04.2025 | 12,11 | 12,95 | 12,11 | 12,82 | 5,82% | 174,00 |
| 22.04.2025 | 12,14 | 12,14 | 11,73 | 12,11 | -0,21% | - |
| 17.04.2025 | 11,78 | 12,21 | 11,75 | 12,14 | 3,47% | - |
| 16.04.2025 | 11,77 | 12,05 | 11,68 | 11,73 | -3,22% | 400,00 |
| 15.04.2025 | 11,39 | 12,17 | 11,35 | 12,12 | 4,80% | 290,00 |
| 14.04.2025 | 11,33 | 11,61 | 10,99 | 11,57 | 3,24% | - |
| 11.04.2025 | 10,78 | 11,24 | 10,61 | 11,20 | 3,87% | - |
| 10.04.2025 | 11,00 | 11,48 | 10,51 | 10,79 | -4,89% | - |
| 09.04.2025 | 10,38 | 11,40 | 10,10 | 11,34 | 9,62% | 260,00 |
| 08.04.2025 | 11,06 | 11,12 | 10,23 | 10,35 | -6,51% | 4.700,00 |
| 07.04.2025 | 11,20 | 11,45 | 10,34 | 11,07 | -1,25% | 2.400,00 |
| 04.04.2025 | 12,04 | 12,09 | 10,82 | 11,21 | -6,99% | 340,00 |
| 03.04.2025 | 13,81 | 13,81 | 11,97 | 12,05 | -12,75% | 440,00 |
| 02.04.2025 | 13,78 | 13,86 | 13,62 | 13,81 | 0,18% | 45,00 |
| 01.04.2025 | 13,76 | 13,91 | 13,62 | 13,78 | 0,09% | 15,00 |
| 31.03.2025 | 13,80 | 13,80 | 13,41 | 13,77 | -0,20% | - |
| 28.03.2025 | 14,04 | 14,15 | 13,79 | 13,80 | -1,71% | - |
| 27.03.2025 | 14,00 | 14,16 | 13,84 | 14,04 | -1,58% | - |
| 26.03.2025 | 14,20 | 14,51 | 14,11 | 14,26 | -1,55% | 22,00 |
| 25.03.2025 | 14,22 | 14,50 | 13,98 | 14,49 | 1,86% | 990,00 |
| 24.03.2025 | 13,82 | 14,29 | 13,82 | 14,22 | 2,95% | - |
| 21.03.2025 | 13,84 | 14,18 | 13,74 | 13,82 | -1,93% | 702,00 |
| 20.03.2025 | 14,31 | 14,36 | 14,07 | 14,09 | -1,54% | 13,00 |
| 19.03.2025 | 14,25 | 14,40 | 14,21 | 14,31 | -0,92% | 1.000,00 |
| 18.03.2025 | 14,22 | 14,52 | 13,79 | 14,44 | 1,58% | 3.150,00 |
| 17.03.2025 | 14,09 | 14,23 | 13,89 | 14,22 | 0,89% | - |
| 14.03.2025 | 13,87 | 14,20 | 13,84 | 14,09 | 1,60% | - |
| 13.03.2025 | 14,00 | 14,15 | 13,63 | 13,87 | -0,91% | 4,00 |
| 12.03.2025 | 13,25 | 14,00 | 13,23 | 14,00 | 3,88% | 105,00 |
| 11.03.2025 | 14,02 | 14,02 | 13,33 | 13,47 | -3,92% | 135,00 |
| 10.03.2025 | 14,62 | 14,70 | 13,96 | 14,02 | -4,05% | 1.150,00 |
| 07.03.2025 | 14,75 | 14,77 | 14,50 | 14,62 | -0,90% | 353,00 |
| 06.03.2025 | 14,80 | 15,18 | 14,71 | 14,75 | -0,34% | 1.650,00 |
| 05.03.2025 | 14,89 | 15,36 | 14,70 | 14,80 | -3,71% | - |