18,750€
-0,53%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 18,45 | 18,95 | 18,45 | 18,95 | 0,53% | - |
| 10.11.2025 | 18,50 | 18,85 | 18,20 | 18,85 | 3,86% | - |
| 07.11.2025 | 18,35 | 18,35 | 18,15 | 18,15 | -1,09% | - |
| 06.11.2025 | 18,25 | 18,45 | 18,05 | 18,35 | 1,10% | - |
| 05.11.2025 | 18,25 | 18,25 | 18,10 | 18,15 | 0,00% | - |
| 04.11.2025 | 18,55 | 18,55 | 17,85 | 18,15 | -0,55% | - |
| 03.11.2025 | 18,05 | 18,40 | 17,85 | 18,25 | 2,82% | 700,00 |
| 31.10.2025 | 17,95 | 17,95 | 17,60 | 17,75 | -1,66% | - |
| 30.10.2025 | 17,45 | 18,15 | 17,45 | 18,05 | 3,44% | 200,00 |
| 29.10.2025 | 17,25 | 17,50 | 17,20 | 17,45 | 3,56% | 200,00 |
| 28.10.2025 | 16,95 | 16,95 | 16,80 | 16,85 | 3,37% | - |
| 27.10.2025 | 16,45 | 16,45 | 16,30 | 16,30 | 0,00% | 310,00 |
| 24.10.2025 | 16,15 | 16,40 | 16,00 | 16,30 | 1,88% | - |
| 23.10.2025 | 16,00 | 16,00 | 15,95 | 16,00 | 0,00% | - |
| 22.10.2025 | 16,10 | 16,10 | 15,90 | 16,00 | -0,93% | - |
| 20.10.2025 | 16,05 | 16,40 | 15,80 | 16,15 | 1,25% | 1.000,00 |
| 17.10.2025 | 16,00 | 16,00 | 15,95 | 15,95 | -4,78% | - |
| 16.10.2025 | 16,75 | 16,85 | 16,40 | 16,75 | 0,30% | - |
| 15.10.2025 | 16,60 | 16,95 | 16,60 | 16,70 | 0,30% | - |
| 14.10.2025 | 16,95 | 16,95 | 16,45 | 16,65 | 0,60% | 300,00 |
| 13.10.2025 | 16,65 | 16,65 | 16,50 | 16,55 | -2,36% | - |
| 10.10.2025 | 16,70 | 17,05 | 16,70 | 16,95 | 0,59% | - |
| 09.10.2025 | 17,05 | 17,50 | 16,85 | 16,85 | -1,75% | - |
| 08.10.2025 | 16,80 | 17,35 | 16,75 | 17,15 | 2,08% | 1.944,00 |
| 07.10.2025 | 16,85 | 16,95 | 16,70 | 16,80 | -0,59% | - |
| 06.10.2025 | 16,95 | 17,05 | 16,80 | 16,90 | 1,20% | - |
| 03.10.2025 | 16,75 | 16,75 | 16,60 | 16,70 | -0,30% | - |
| 02.10.2025 | 17,10 | 17,10 | 16,75 | 16,75 | 0,60% | - |
| 01.10.2025 | 16,65 | 16,75 | 16,45 | 16,65 | 1,83% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,35 | 16,35 | -1,80% | - |
| 29.09.2025 | 16,75 | 16,85 | 16,45 | 16,65 | 0,60% | 300,00 |
| 26.09.2025 | 16,45 | 16,65 | 16,10 | 16,55 | 0,61% | - |
| 25.09.2025 | 16,85 | 16,85 | 16,40 | 16,45 | 0,00% | - |
| 24.09.2025 | 16,75 | 16,80 | 16,45 | 16,45 | -1,79% | - |
| 23.09.2025 | 16,75 | 16,85 | 16,45 | 16,75 | 1,52% | - |
| 22.09.2025 | 16,65 | 16,65 | 16,40 | 16,50 | -0,30% | - |
| 19.09.2025 | 16,30 | 16,65 | 16,30 | 16,55 | -0,30% | - |
| 18.09.2025 | 16,55 | 16,65 | 16,20 | 16,60 | 3,43% | - |
| 17.09.2025 | 16,45 | 16,45 | 16,05 | 16,05 | -4,46% | - |
| 16.09.2025 | 16,85 | 16,85 | 16,55 | 16,80 | 0,30% | - |
| 15.09.2025 | 16,65 | 16,85 | 16,45 | 16,75 | 0,60% | - |
| 12.09.2025 | 16,60 | 16,65 | 16,60 | 16,65 | 1,52% | - |
| 11.09.2025 | 16,55 | 16,55 | 16,35 | 16,40 | 0,31% | - |
| 10.09.2025 | 16,40 | 16,40 | 16,10 | 16,35 | 2,51% | - |
| 09.09.2025 | 16,15 | 16,15 | 15,90 | 15,95 | 1,27% | - |
| 08.09.2025 | 16,00 | 16,00 | 15,60 | 15,75 | -1,25% | - |
| 05.09.2025 | 15,95 | 16,05 | 15,65 | 15,95 | 0,31% | - |
| 04.09.2025 | 15,75 | 15,95 | 15,60 | 15,90 | 1,27% | - |
| 03.09.2025 | 15,90 | 15,95 | 15,60 | 15,70 | -1,26% | - |
| 02.09.2025 | 16,00 | 16,10 | 15,85 | 15,90 | -0,62% | - |
| 01.09.2025 | 16,00 | 16,25 | 15,85 | 16,00 | -0,93% | 323,00 |
| 29.08.2025 | 16,00 | 16,20 | 15,70 | 16,15 | 0,62% | 26,00 |
| 28.08.2025 | 16,15 | 16,15 | 15,85 | 16,05 | -0,62% | - |
| 27.08.2025 | 16,35 | 16,35 | 16,05 | 16,15 | -0,62% | - |
| 26.08.2025 | 16,35 | 16,35 | 16,05 | 16,25 | -1,22% | 1.319,00 |
| 25.08.2025 | 15,85 | 16,65 | 15,85 | 16,45 | -0,30% | 300,00 |
| 22.08.2025 | 16,15 | 16,65 | 15,90 | 16,50 | 4,10% | 400,00 |
| 21.08.2025 | 15,70 | 15,95 | 15,70 | 15,85 | 0,32% | - |
| 20.08.2025 | 15,60 | 15,90 | 15,55 | 15,80 | 0,64% | - |
| 19.08.2025 | 15,55 | 15,75 | 15,55 | 15,70 | 0,32% | - |
| 18.08.2025 | 15,70 | 15,70 | 15,25 | 15,65 | 1,95% | - |
| 15.08.2025 | 16,45 | 16,45 | 15,05 | 15,35 | -6,69% | 2,00 |
| 14.08.2025 | 16,45 | 16,55 | 16,15 | 16,45 | 0,00% | 1,00 |
| 13.08.2025 | 16,65 | 16,65 | 16,25 | 16,45 | -1,20% | 3,00 |
| 12.08.2025 | 16,40 | 16,65 | 16,35 | 16,65 | 2,46% | - |
| 11.08.2025 | 16,20 | 16,25 | 15,95 | 16,25 | 1,25% | 125,00 |
| 08.08.2025 | 15,90 | 16,15 | 15,85 | 16,05 | 0,94% | - |
| 07.08.2025 | 15,70 | 16,05 | 15,65 | 15,90 | 0,95% | - |
| 06.08.2025 | 16,00 | 16,05 | 15,70 | 15,75 | -1,25% | - |
| 05.08.2025 | 15,80 | 16,05 | 15,75 | 15,95 | 0,63% | - |
| 04.08.2025 | 15,40 | 15,85 | 15,35 | 15,85 | 1,28% | - |
| 01.08.2025 | 15,75 | 15,95 | 15,35 | 15,65 | 0,00% | - |
| 31.07.2025 | 15,95 | 16,25 | 15,30 | 15,65 | -1,88% | - |
| 30.07.2025 | 16,10 | 16,15 | 15,65 | 15,95 | 0,63% | - |
| 29.07.2025 | 15,45 | 15,95 | 15,45 | 15,85 | 1,93% | - |
| 28.07.2025 | 15,55 | 15,70 | 15,35 | 15,55 | 0,65% | - |
| 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% | - |