16,150€
-0,31%
Echtzeit-Aktienkurs Standard Bank Group Ltd.
Bid:
Ask:
Aktienkurse zur Standard Bank Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,60 | 15,90 | 15,40 | 15,60 | -0,32% | - |
| 04.05.2026 | 16,40 | 16,55 | 15,65 | 15,65 | -3,99% | 1.012,00 |
| 30.04.2026 | 16,00 | 16,45 | 15,90 | 16,30 | 1,88% | 440,00 |
| 29.04.2026 | 16,20 | 16,45 | 16,00 | 16,00 | -1,84% | 15,00 |
| 28.04.2026 | 16,10 | 16,40 | 15,95 | 16,30 | 0,62% | - |
| 27.04.2026 | 16,20 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 24.04.2026 | 16,20 | 16,50 | 16,00 | 16,20 | 0,00% | 56,00 |
| 23.04.2026 | 16,30 | 16,45 | 16,15 | 16,20 | -1,22% | 880,00 |
| 22.04.2026 | 16,50 | 16,75 | 16,30 | 16,40 | 0,00% | 34,00 |
| 21.04.2026 | 16,50 | 16,70 | 16,40 | 16,40 | -0,61% | 14,00 |
| 20.04.2026 | 16,70 | 16,80 | 16,45 | 16,50 | -1,79% | - |
| 17.04.2026 | 16,40 | 16,90 | 16,35 | 16,80 | 2,44% | - |
| 16.04.2026 | 16,60 | 16,80 | 16,35 | 16,40 | -1,20% | - |
| 15.04.2026 | 16,50 | 16,70 | 16,40 | 16,60 | -2,35% | - |
| 14.04.2026 | 16,90 | 17,25 | 16,75 | 17,00 | 0,59% | 1.282,00 |
| 13.04.2026 | 17,00 | 17,05 | 16,60 | 16,90 | -1,17% | 3.720,00 |
| 10.04.2026 | 17,00 | 17,20 | 16,80 | 17,10 | 0,59% | 3.335,00 |
| 09.04.2026 | 17,30 | 17,30 | 16,75 | 17,00 | -1,73% | - |
| 08.04.2026 | 16,25 | 17,65 | 16,10 | 17,30 | 8,81% | - |
| 07.04.2026 | 15,90 | 16,20 | 15,60 | 15,90 | 0,63% | 14,00 |
| 02.04.2026 | 15,70 | 15,90 | 15,20 | 15,80 | 0,00% | - |
| 01.04.2026 | 15,70 | 16,45 | 15,60 | 15,80 | 1,28% | - |
| 31.03.2026 | 15,10 | 15,65 | 15,10 | 15,60 | 3,31% | 192,00 |
| 30.03.2026 | 15,20 | 15,20 | 14,80 | 15,10 | 0,00% | 1.168,00 |
| 27.03.2026 | 15,20 | 15,55 | 14,80 | 15,10 | -0,66% | 56,00 |
| 26.03.2026 | 15,60 | 15,60 | 15,10 | 15,20 | -1,94% | 10.540,00 |
| 25.03.2026 | 15,40 | 15,75 | 15,30 | 15,50 | 2,65% | 560,00 |
| 24.03.2026 | 15,35 | 15,35 | 14,85 | 15,10 | -0,66% | - |
| 23.03.2026 | 14,55 | 15,75 | 14,45 | 15,20 | 0,00% | 214,00 |
| 20.03.2026 | 15,45 | 15,80 | 15,00 | 15,20 | -1,30% | 4.000,00 |
| 19.03.2026 | 15,50 | 15,65 | 15,05 | 15,40 | -1,28% | - |
| 18.03.2026 | 16,00 | 16,50 | 15,50 | 15,60 | -2,50% | - |
| 17.03.2026 | 15,75 | 16,05 | 15,65 | 16,00 | 1,27% | - |
| 16.03.2026 | 15,85 | 15,90 | 15,25 | 15,80 | 3,95% | 84,00 |
| 13.03.2026 | 15,20 | 15,45 | 14,90 | 15,20 | -0,65% | 58,00 |
| 12.03.2026 | 15,40 | 15,85 | 15,20 | 15,30 | -0,65% | 2.438,00 |
| 11.03.2026 | 16,00 | 16,00 | 15,05 | 15,40 | -2,53% | - |
| 10.03.2026 | 15,50 | 16,15 | 15,50 | 15,80 | 1,94% | 56,00 |
| 09.03.2026 | 15,00 | 15,55 | 14,60 | 15,50 | 1,97% | - |
| 06.03.2026 | 16,00 | 16,15 | 14,90 | 15,20 | -4,40% | 32,00 |
| 05.03.2026 | 16,40 | 16,55 | 15,90 | 15,90 | -1,85% | 2.000,00 |
| 04.03.2026 | 16,35 | 16,80 | 15,80 | 16,20 | 1,89% | 360,00 |
| 03.03.2026 | 16,75 | 17,05 | 15,80 | 15,90 | -6,47% | 56,00 |
| 02.03.2026 | 17,10 | 17,10 | 16,50 | 17,00 | -0,58% | 4.715,00 |
| 27.02.2026 | 17,35 | 17,45 | 17,05 | 17,10 | -1,16% | - |
| 26.02.2026 | 17,15 | 17,50 | 17,15 | 17,30 | 0,58% | - |
| 25.02.2026 | 17,15 | 17,30 | 16,95 | 17,20 | 0,00% | - |
| 24.02.2026 | 16,95 | 17,25 | 16,85 | 17,20 | 0,58% | 600,00 |
| 23.02.2026 | 17,00 | 17,20 | 16,90 | 17,10 | 0,59% | 1.055,00 |
| 20.02.2026 | 17,15 | 17,15 | 16,85 | 17,00 | 0,59% | 4.572,00 |
| 19.02.2026 | 17,20 | 17,30 | 16,75 | 16,90 | -1,17% | - |
| 18.02.2026 | 16,80 | 17,30 | 16,80 | 17,10 | 1,79% | - |
| 17.02.2026 | 16,55 | 16,80 | 16,50 | 16,80 | 0,60% | - |
| 16.02.2026 | 16,60 | 16,90 | 16,55 | 16,70 | 1,21% | 31,00 |
| 13.02.2026 | 16,45 | 16,75 | 16,30 | 16,50 | -0,60% | - |
| 12.02.2026 | 16,60 | 16,80 | 16,35 | 16,60 | 0,00% | - |
| 11.02.2026 | 16,45 | 16,60 | 16,25 | 16,60 | 0,61% | 2.610,00 |
| 10.02.2026 | 16,30 | 16,55 | 16,15 | 16,50 | 1,85% | 17,00 |
| 09.02.2026 | 16,50 | 16,55 | 16,10 | 16,20 | -0,61% | - |
| 06.02.2026 | 16,10 | 16,40 | 16,05 | 16,30 | 0,93% | 39,00 |
| 05.02.2026 | 16,05 | 16,35 | 16,05 | 16,15 | -0,92% | - |
| 04.02.2026 | 16,50 | 16,55 | 16,20 | 16,30 | -1,21% | - |
| 03.02.2026 | 16,35 | 16,60 | 16,25 | 16,50 | 1,85% | 925,00 |
| 02.02.2026 | 15,40 | 16,30 | 15,10 | 16,20 | 2,53% | 545,00 |
| 30.01.2026 | 15,65 | 16,10 | 15,55 | 15,80 | -0,63% | 591,00 |
| 29.01.2026 | 15,80 | 16,15 | 15,75 | 15,90 | -1,24% | 491,00 |
| 28.01.2026 | 15,75 | 16,10 | 15,50 | 16,10 | 1,90% | 765,00 |
| 27.01.2026 | 15,85 | 16,05 | 15,70 | 15,80 | 1,28% | 1.297,00 |
| 26.01.2026 | 15,50 | 15,80 | 15,45 | 15,60 | 0,00% | 8.500,00 |
| 23.01.2026 | 15,65 | 15,85 | 15,45 | 15,60 | -0,64% | 3.885,00 |
| 22.01.2026 | 15,35 | 15,85 | 15,20 | 15,70 | 3,29% | - |
| 21.01.2026 | 15,15 | 15,25 | 14,90 | 15,20 | 0,66% | 15,00 |
| 20.01.2026 | 15,15 | 15,15 | 14,90 | 15,10 | 0,00% | - |
| 19.01.2026 | 15,00 | 15,15 | 14,80 | 15,10 | -0,66% | - |
| 16.01.2026 | 15,25 | 15,35 | 15,05 | 15,20 | 0,00% | - |
| 15.01.2026 | 14,95 | 15,20 | 14,85 | 15,20 | 2,70% | 80,00 |
| 14.01.2026 | 14,90 | 14,90 | 14,60 | 14,80 | 0,00% | 477,00 |
| 13.01.2026 | 15,10 | 15,25 | 14,70 | 14,80 | -1,99% | - |
| 12.01.2026 | 15,20 | 15,30 | 14,90 | 15,10 | -1,31% | - |
| 09.01.2026 | 15,30 | 15,35 | 15,10 | 15,30 | 0,00% | 2.419,00 |
| 08.01.2026 | 15,10 | 15,35 | 15,05 | 15,30 | 0,66% | 120,00 |
| 07.01.2026 | 15,30 | 15,50 | 15,10 | 15,20 | -1,30% | 14,00 |
| 06.01.2026 | 15,35 | 15,55 | 15,05 | 15,40 | 1,32% | 594,00 |
| 05.01.2026 | 15,15 | 15,30 | 14,90 | 15,20 | 0,66% | 700,00 |
| 02.01.2026 | 14,90 | 15,20 | 14,80 | 15,10 | 1,68% | 65,00 |
| 30.12.2025 | 14,75 | 14,90 | 14,65 | 14,85 | 1,02% | - |
| 29.12.2025 | 14,60 | 14,95 | 14,55 | 14,70 | 0,68% | - |
| 23.12.2025 | 14,40 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 22.12.2025 | 14,55 | 14,65 | 14,25 | 14,30 | -0,69% | 15,00 |
| 19.12.2025 | 14,45 | 14,70 | 14,15 | 14,40 | -1,03% | 11.280,00 |
| 18.12.2025 | 14,30 | 14,70 | 14,30 | 14,55 | 0,69% | - |
| 17.12.2025 | 14,30 | 14,65 | 14,15 | 14,45 | 1,76% | 108,00 |
| 16.12.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | 56,00 |
| 15.12.2025 | 14,05 | 14,40 | 14,00 | 14,20 | 1,43% | 15,00 |
| 12.12.2025 | 13,85 | 14,20 | 13,85 | 14,00 | 0,72% | - |
| 11.12.2025 | 13,75 | 14,00 | 13,75 | 13,90 | 0,72% | - |
| 10.12.2025 | 13,80 | 13,90 | 13,70 | 13,80 | 0,73% | - |
| 09.12.2025 | 13,75 | 13,90 | 13,60 | 13,70 | 0,00% | 1.050,00 |
| 08.12.2025 | 14,05 | 14,15 | 13,70 | 13,70 | -2,84% | 14,00 |
| 05.12.2025 | 13,95 | 14,15 | 13,90 | 14,10 | 1,44% | - |