25,760€
1,60%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 25,15 | 25,79 | 25,13 | 25,75 | 1,54% | 20,00 |
| 27.08.2026 | 25,56 | 25,77 | 25,23 | 25,36 | -0,74% | 310,00 |
| 26.08.2026 | 25,27 | 25,66 | 25,04 | 25,55 | 0,31% | - |
| 25.08.2026 | 25,83 | 26,14 | 25,22 | 25,47 | -1,41% | 5,00 |
| 24.08.2026 | 25,44 | 25,91 | 25,28 | 25,83 | 1,43% | - |
| 21.08.2026 | 25,34 | 25,69 | 25,22 | 25,47 | 0,26% | 500,00 |
| 20.08.2026 | 25,23 | 25,51 | 25,08 | 25,40 | 0,16% | - |
| 19.08.2026 | 25,73 | 25,98 | 25,28 | 25,36 | -2,20% | 353,00 |
| 18.08.2026 | 26,08 | 26,35 | 25,81 | 25,93 | -1,63% | - |
| 17.08.2026 | 26,20 | 26,55 | 26,15 | 26,36 | 0,80% | - |
| 14.08.2026 | 25,96 | 26,20 | 25,85 | 26,15 | -0,23% | - |
| 13.08.2026 | 26,28 | 26,55 | 25,81 | 26,21 | 1,20% | 17,00 |
| 12.08.2026 | 25,60 | 26,59 | 25,60 | 25,90 | -0,84% | 2.739,00 |
| 11.08.2026 | 26,75 | 26,77 | 25,93 | 26,12 | -2,37% | - |
| 10.08.2026 | 26,24 | 26,78 | 25,98 | 26,76 | 1,98% | - |
| 07.08.2026 | 25,93 | 26,26 | 25,66 | 26,24 | 1,18% | - |
| 06.08.2026 | 25,96 | 26,08 | 25,72 | 25,93 | -0,90% | - |
| 05.08.2026 | 26,35 | 26,36 | 24,59 | 26,17 | -1,28% | 1,00 |
| 04.08.2026 | 26,01 | 26,67 | 25,70 | 26,51 | 1,94% | 155,00 |
| 03.08.2026 | 26,03 | 26,28 | 25,92 | 26,00 | 0,68% | 64,00 |
| 31.07.2026 | 26,17 | 26,58 | 25,82 | 25,83 | -1,24% | 1.045,00 |
| 30.07.2026 | 25,61 | 26,38 | 24,90 | 26,15 | 1,93% | - |
| 29.07.2026 | 24,79 | 26,28 | 24,72 | 25,66 | 3,49% | 300,00 |
| 28.07.2026 | 25,33 | 25,33 | 24,65 | 24,79 | -2,25% | - |
| 27.07.2026 | 25,26 | 25,69 | 25,19 | 25,36 | 0,38% | - |
| 24.07.2026 | 24,67 | 25,35 | 24,53 | 25,27 | 2,45% | 1.500,00 |
| 23.07.2026 | 25,68 | 25,68 | 24,65 | 24,66 | -3,12% | - |
| 22.07.2026 | 25,03 | 25,66 | 24,74 | 25,46 | 1,68% | - |
| 21.07.2026 | 24,69 | 25,10 | 24,52 | 25,04 | 1,38% | - |
| 20.07.2026 | 24,93 | 25,14 | 24,61 | 24,70 | -0,84% | - |
| 17.07.2026 | 24,96 | 25,82 | 24,41 | 24,91 | -1,46% | - |
| 16.07.2026 | 25,58 | 25,58 | 25,11 | 25,28 | -0,59% | - |
| 15.07.2026 | 25,19 | 25,62 | 25,05 | 25,43 | 0,95% | - |
| 14.07.2026 | 24,73 | 25,26 | 24,41 | 25,19 | 1,65% | - |
| 13.07.2026 | 25,16 | 25,16 | 24,60 | 24,78 | -1,55% | - |
| 10.07.2026 | 24,94 | 25,25 | 24,76 | 25,17 | 1,00% | - |
| 09.07.2026 | 24,16 | 24,96 | 24,08 | 24,92 | 3,25% | - |
| 08.07.2026 | 25,10 | 25,10 | 24,00 | 24,13 | -3,96% | - |
| 07.07.2026 | 25,08 | 25,50 | 24,98 | 25,13 | -1,02% | 500,00 |
| 06.07.2026 | 24,92 | 25,41 | 24,63 | 25,39 | 1,83% | - |
| 03.07.2026 | 24,49 | 25,01 | 24,43 | 24,93 | 1,92% | 150,00 |
| 02.07.2026 | 24,27 | 24,73 | 23,95 | 24,46 | 0,78% | 101,00 |
| 01.07.2026 | 24,01 | 24,36 | 23,68 | 24,27 | 1,13% | - |
| 30.06.2026 | 23,91 | 24,23 | 23,67 | 24,00 | 0,46% | - |
| 29.06.2026 | 23,88 | 24,07 | 23,44 | 23,89 | 0,13% | - |
| 26.06.2026 | 24,09 | 24,09 | 23,51 | 23,86 | -0,95% | - |
| 25.06.2026 | 23,84 | 24,19 | 23,47 | 24,09 | 1,09% | - |
| 24.06.2026 | 24,40 | 24,40 | 23,81 | 23,83 | -2,30% | 200,00 |
| 23.06.2026 | 24,27 | 24,53 | 23,61 | 24,39 | 0,25% | - |
| 22.06.2026 | 23,81 | 24,56 | 23,43 | 24,33 | 2,21% | - |
| 19.06.2026 | 23,86 | 24,03 | 23,59 | 23,81 | -0,10% | - |
| 18.06.2026 | 23,57 | 23,90 | 23,24 | 23,83 | 0,87% | 500,00 |
| 17.06.2026 | 22,92 | 23,85 | 22,91 | 23,63 | 1,92% | - |
| 16.06.2026 | 22,67 | 23,43 | 22,64 | 23,18 | 0,85% | - |
| 15.06.2026 | 22,50 | 23,10 | 22,50 | 22,99 | 2,22% | - |
| 12.06.2026 | 21,79 | 22,63 | 21,70 | 22,49 | 3,81% | - |
| 11.06.2026 | 20,62 | 21,76 | 20,58 | 21,66 | 6,28% | - |
| 10.06.2026 | 21,38 | 21,41 | 20,36 | 20,38 | -6,56% | - |
| 09.06.2026 | 22,57 | 22,69 | 21,73 | 21,81 | -3,37% | 500,00 |
| 08.06.2026 | 22,60 | 22,91 | 22,46 | 22,57 | -0,31% | - |
| 05.06.2026 | 22,79 | 22,86 | 21,97 | 22,64 | -0,55% | - |
| 04.06.2026 | 23,00 | 23,62 | 21,71 | 22,77 | -5,22% | 223,00 |
| 03.06.2026 | 23,81 | 24,21 | 23,75 | 24,02 | -0,48% | - |
| 02.06.2026 | 23,59 | 24,18 | 23,09 | 24,14 | 2,42% | 2.900,00 |
| 01.06.2026 | 23,25 | 23,58 | 22,98 | 23,57 | 1,55% | 885,00 |
| 29.05.2026 | 22,32 | 23,33 | 22,30 | 23,21 | 1,80% | 200,00 |
| 28.05.2026 | 23,13 | 23,13 | 22,50 | 22,80 | -1,19% | 11,00 |
| 27.05.2026 | 22,66 | 23,43 | 22,59 | 23,07 | -0,52% | - |
| 26.05.2026 | 22,57 | 23,29 | 22,10 | 23,19 | -0,51% | - |
| 25.05.2026 | 23,11 | 23,35 | 23,02 | 23,31 | 1,22% | - |
| 22.05.2026 | 22,49 | 23,04 | 22,42 | 23,03 | 1,10% | - |
| 21.05.2026 | 22,51 | 22,89 | 22,08 | 22,78 | 1,13% | 494,00 |
| 20.05.2026 | 21,72 | 22,57 | 21,62 | 22,53 | 2,78% | - |
| 19.05.2026 | 22,30 | 22,46 | 21,78 | 21,92 | -1,59% | 45,00 |
| 18.05.2026 | 21,72 | 22,29 | 21,36 | 22,27 | 2,44% | - |
| 15.05.2026 | 22,07 | 22,07 | 21,63 | 21,74 | -1,90% | 400,00 |
| 14.05.2026 | 21,97 | 22,27 | 21,44 | 22,16 | 1,07% | - |
| 13.05.2026 | 21,38 | 21,93 | 21,31 | 21,93 | 3,01% | - |
| 12.05.2026 | 21,45 | 21,67 | 20,98 | 21,29 | -2,79% | - |
| 11.05.2026 | 22,04 | 22,28 | 21,67 | 21,90 | -0,50% | - |
| 08.05.2026 | 21,86 | 22,11 | 21,68 | 22,01 | 0,36% | - |
| 07.05.2026 | 22,35 | 22,41 | 21,92 | 21,93 | -1,66% | 5,00 |
| 06.05.2026 | 21,36 | 22,59 | 21,36 | 22,30 | 4,99% | 3,00 |
| 05.05.2026 | 21,34 | 21,43 | 20,96 | 21,24 | -0,54% | - |
| 04.05.2026 | 21,79 | 22,09 | 21,31 | 21,35 | -1,82% | - |
| 30.04.2026 | 20,77 | 21,88 | 20,77 | 21,75 | 4,82% | - |
| 29.04.2026 | 20,30 | 20,95 | 20,25 | 20,75 | 0,29% | 500,00 |
| 28.04.2026 | 20,20 | 20,73 | 20,05 | 20,69 | 1,03% | - |
| 27.04.2026 | 19,99 | 20,52 | 19,98 | 20,48 | 1,14% | - |
| 24.04.2026 | 20,01 | 20,31 | 19,90 | 20,25 | -0,64% | - |
| 23.04.2026 | 20,43 | 20,64 | 20,20 | 20,38 | -1,71% | - |
| 22.04.2026 | 20,74 | 21,04 | 20,66 | 20,73 | -0,98% | - |
| 21.04.2026 | 20,67 | 21,25 | 20,66 | 20,94 | 0,96% | - |
| 20.04.2026 | 21,20 | 21,20 | 20,47 | 20,74 | -2,19% | - |
| 17.04.2026 | 20,32 | 21,49 | 20,30 | 21,20 | 2,91% | - |
| 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% | - |