23,860€
0,99%
Echtzeit-Aktienkurs STAND. CHART. PLC DL-,50
Bid:
Ask:
Aktienkurse zur STAND. CHART. PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| 11.02.2026 | 21,10 | 21,30 | 20,70 | 21,10 | 0,00% | 2.100,00 |
| 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% | - |