20,530€
-0,34%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 20,32 | 20,62 | 20,30 | 20,61 | 0,05% | - |
| 16.04.2026 | 20,41 | 20,97 | 20,41 | 20,60 | -0,87% | - |
| 15.04.2026 | 20,51 | 20,87 | 20,16 | 20,78 | 1,34% | - |
| 14.04.2026 | 19,50 | 20,52 | 19,50 | 20,51 | 3,85% | 262,00 |
| 13.04.2026 | 20,01 | 20,01 | 19,07 | 19,75 | -1,74% | - |
| 10.04.2026 | 19,67 | 20,33 | 19,57 | 20,10 | 1,85% | - |
| 09.04.2026 | 19,58 | 19,92 | 19,43 | 19,73 | -1,56% | - |
| 08.04.2026 | 19,22 | 20,34 | 19,15 | 20,04 | 10,64% | - |
| 07.04.2026 | 18,14 | 18,58 | 18,03 | 18,12 | 0,08% | - |
| 02.04.2026 | 18,75 | 18,75 | 18,00 | 18,10 | -2,95% | 400,00 |
| 01.04.2026 | 18,10 | 18,80 | 18,10 | 18,65 | 2,47% | 12,00 |
| 31.03.2026 | 17,50 | 18,30 | 17,40 | 18,20 | 3,41% | - |
| 30.03.2026 | 17,85 | 17,85 | 17,60 | 17,60 | -2,22% | - |
| 27.03.2026 | 18,05 | 18,25 | 17,85 | 18,00 | -2,70% | - |
| 26.03.2026 | 18,40 | 18,70 | 18,30 | 18,50 | 1,65% | - |
| 25.03.2026 | 18,25 | 18,50 | 18,00 | 18,20 | 0,00% | - |
| 24.03.2026 | 18,35 | 18,50 | 17,80 | 18,20 | 5,51% | 1.000,00 |
| 23.03.2026 | 17,55 | 17,55 | 17,15 | 17,25 | -1,71% | - |
| 20.03.2026 | 17,85 | 18,10 | 17,40 | 17,55 | -1,68% | - |
| 19.03.2026 | 18,45 | 18,45 | 17,45 | 17,85 | -5,80% | - |
| 18.03.2026 | 18,85 | 19,35 | 18,80 | 18,95 | 6,16% | 1,00 |
| 17.03.2026 | 18,35 | 18,50 | 17,85 | 17,85 | -1,65% | - |
| 16.03.2026 | 18,45 | 18,55 | 18,05 | 18,15 | 0,55% | - |
| 13.03.2026 | 18,65 | 18,65 | 17,95 | 18,05 | -6,48% | - |
| 12.03.2026 | 19,65 | 19,65 | 19,10 | 19,30 | -1,78% | - |
| 11.03.2026 | 19,65 | 19,85 | 19,25 | 19,65 | 0,00% | - |
| 10.03.2026 | 19,45 | 19,85 | 19,25 | 19,65 | 5,08% | - |
| 09.03.2026 | 19,15 | 19,15 | 18,25 | 18,70 | -4,59% | - |
| 06.03.2026 | 19,80 | 19,95 | 19,60 | 19,60 | -0,76% | - |
| 05.03.2026 | 20,00 | 20,00 | 19,65 | 19,75 | 0,51% | - |
| 04.03.2026 | 19,45 | 19,65 | 19,40 | 19,65 | 0,00% | - |
| 03.03.2026 | 20,00 | 20,00 | 19,55 | 19,65 | -2,72% | - |
| 02.03.2026 | 21,10 | 21,10 | 19,95 | 20,20 | -6,05% | - |
| 27.02.2026 | 21,70 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 26.02.2026 | 21,20 | 21,30 | 21,10 | 21,30 | 2,40% | - |
| 25.02.2026 | 20,70 | 21,20 | 20,60 | 20,80 | 0,48% | - |
| 24.02.2026 | 21,10 | 21,60 | 20,60 | 20,70 | -1,43% | - |
| 23.02.2026 | 20,80 | 21,00 | 20,70 | 21,00 | 0,96% | - |
| 20.02.2026 | 21,00 | 21,00 | 20,60 | 20,80 | -0,48% | - |
| 19.02.2026 | 21,10 | 21,20 | 20,70 | 20,90 | -0,48% | - |
| 18.02.2026 | 20,50 | 21,10 | 20,50 | 21,00 | 3,96% | - |
| 17.02.2026 | 20,30 | 20,70 | 19,85 | 20,20 | -0,49% | - |
| 16.02.2026 | 20,05 | 20,50 | 20,05 | 20,30 | 1,75% | - |
| 13.02.2026 | 20,10 | 20,30 | 19,55 | 19,95 | 0,00% | 896,00 |
| 12.02.2026 | 21,10 | 21,20 | 19,85 | 19,95 | -5,45% | - |
| 10.02.2026 | 20,90 | 21,80 | 20,80 | 21,10 | -4,09% | - |
| 09.02.2026 | 21,90 | 22,00 | 21,80 | 22,00 | 3,29% | - |
| 06.02.2026 | 21,30 | 21,60 | 21,30 | 21,30 | -1,84% | - |
| 05.02.2026 | 21,90 | 21,90 | 21,60 | 21,70 | -2,69% | - |
| 04.02.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 1,36% | - |
| 03.02.2026 | 22,30 | 22,30 | 21,90 | 22,00 | 3,29% | - |
| 02.02.2026 | 21,50 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 30.01.2026 | 21,50 | 21,60 | 21,30 | 21,30 | -0,47% | - |
| 29.01.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 28.01.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 0,94% | - |
| 27.01.2026 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 26.01.2026 | 21,70 | 21,70 | 20,70 | 21,30 | 0,95% | 940,00 |
| 23.01.2026 | 21,50 | 21,50 | 21,10 | 21,10 | 0,00% | - |
| 22.01.2026 | 21,70 | 21,70 | 21,10 | 21,10 | 0,00% | - |
| 21.01.2026 | 21,30 | 21,70 | 21,00 | 21,10 | -2,76% | - |
| 20.01.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 1,40% | - |
| 19.01.2026 | 21,50 | 21,50 | 21,30 | 21,40 | 0,47% | - |
| 16.01.2026 | 21,50 | 21,50 | 21,20 | 21,30 | 0,95% | - |
| 15.01.2026 | 21,20 | 21,20 | 21,10 | 21,10 | 0,48% | - |
| 14.01.2026 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 13.01.2026 | 21,30 | 21,30 | 20,90 | 21,00 | 2,44% | - |
| 12.01.2026 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 09.01.2026 | 21,00 | 21,00 | 20,80 | 20,90 | 0,97% | - |
| 08.01.2026 | 21,00 | 21,00 | 20,70 | 20,70 | -2,82% | - |
| 07.01.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -1,84% | - |
| 06.01.2026 | 21,70 | 21,90 | 21,50 | 21,70 | 2,36% | - |
| 05.01.2026 | 21,30 | 21,30 | 21,20 | 21,20 | 0,95% | - |
| 02.01.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 1,94% | - |
| 30.12.2025 | 20,90 | 20,90 | 20,50 | 20,60 | -1,44% | - |
| 29.12.2025 | 20,60 | 21,10 | 20,20 | 20,90 | 1,46% | - |
| 23.12.2025 | 20,50 | 20,60 | 20,40 | 20,60 | -0,48% | - |
| 22.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 19.12.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 18.12.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 17.12.2025 | 20,40 | 20,70 | 20,40 | 20,60 | 1,98% | - |
| 16.12.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,76% | - |
| 15.12.2025 | 20,40 | 20,40 | 19,75 | 19,85 | -2,22% | - |
| 12.12.2025 | 19,75 | 20,30 | 19,75 | 20,30 | 2,53% | 75,00 |
| 11.12.2025 | 19,85 | 19,85 | 19,40 | 19,80 | 1,28% | - |
| 10.12.2025 | 19,15 | 19,65 | 19,00 | 19,55 | 2,09% | 764,00 |
| 09.12.2025 | 19,05 | 19,35 | 18,75 | 19,15 | 3,23% | - |
| 08.12.2025 | 18,50 | 18,60 | 18,50 | 18,55 | -2,11% | - |
| 05.12.2025 | 18,90 | 18,95 | 18,85 | 18,95 | -1,56% | - |
| 04.12.2025 | 18,90 | 19,25 | 18,90 | 19,25 | 0,00% | - |
| 03.12.2025 | 19,55 | 19,55 | 19,20 | 19,25 | -1,03% | - |
| 02.12.2025 | 19,25 | 19,65 | 19,15 | 19,45 | 1,57% | - |
| 01.12.2025 | 19,25 | 19,25 | 19,10 | 19,15 | 2,13% | - |
| 28.11.2025 | 19,05 | 19,05 | 18,70 | 18,75 | -1,57% | - |
| 27.11.2025 | 18,95 | 19,25 | 18,50 | 19,05 | 1,60% | 275,00 |
| 26.11.2025 | 18,30 | 18,75 | 18,30 | 18,75 | 2,46% | - |
| 25.11.2025 | 18,45 | 18,45 | 17,95 | 18,30 | 0,00% | - |
| 24.11.2025 | 17,90 | 18,55 | 17,85 | 18,30 | 3,68% | 200,00 |
| 21.11.2025 | 17,60 | 17,75 | 17,50 | 17,65 | -2,22% | - |
| 20.11.2025 | 17,85 | 18,05 | 17,75 | 18,05 | 1,98% | - |
| 19.11.2025 | 17,75 | 17,75 | 17,60 | 17,70 | -0,84% | - |