15,800€
Echtzeit-Aktienkurs Standard Bank Group Ltd.
Bid:
Ask:
Aktienkurse zur Standard Bank Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,75 | 15,75 | 15,20 | 15,55 | -0,64% | - |
| 01.04.2026 | 15,55 | 16,40 | 15,45 | 15,65 | 1,62% | 4,00 |
| 31.03.2026 | 15,15 | 15,60 | 15,15 | 15,40 | 1,65% | - |
| 26.03.2026 | 15,50 | 15,50 | 15,15 | 15,15 | -2,57% | - |
| 25.03.2026 | 15,15 | 15,55 | 15,15 | 15,55 | 3,32% | - |
| 24.03.2026 | 15,25 | 15,25 | 15,05 | 15,05 | -2,27% | - |
| 23.03.2026 | 14,40 | 15,40 | 14,40 | 15,40 | -1,28% | 3.840,00 |
| 20.03.2026 | 15,45 | 15,70 | 15,30 | 15,60 | 2,30% | - |
| 19.03.2026 | 15,55 | 15,55 | 15,25 | 15,25 | -3,17% | 1.000,00 |
| 18.03.2026 | 15,85 | 16,50 | 15,55 | 15,75 | 0,32% | 184,00 |
| 17.03.2026 | 15,70 | 15,85 | 15,70 | 15,70 | 1,62% | - |
| 16.03.2026 | 15,60 | 15,60 | 15,40 | 15,45 | 0,98% | 65,00 |
| 13.03.2026 | 15,30 | 15,30 | 14,90 | 15,30 | 0,66% | - |
| 12.03.2026 | 15,40 | 15,80 | 15,20 | 15,20 | -3,80% | 23,00 |
| 10.03.2026 | 15,55 | 16,10 | 15,55 | 15,80 | 2,27% | - |
| 06.03.2026 | 16,10 | 16,10 | 15,35 | 15,45 | -4,63% | 1.860,00 |
| 05.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,11% | - |
| 03.03.2026 | 16,85 | 17,00 | 16,50 | 16,55 | -2,36% | - |
| 02.03.2026 | 16,65 | 17,05 | 16,50 | 16,95 | -2,31% | 35,00 |
| 27.02.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,87% | - |
| 26.02.2026 | 17,15 | 17,30 | 17,15 | 17,20 | 0,88% | - |
| 25.02.2026 | 17,15 | 17,20 | 17,00 | 17,05 | -0,29% | 100,00 |
| 24.02.2026 | 17,05 | 17,20 | 17,00 | 17,10 | -0,29% | 250,00 |
| 23.02.2026 | 17,00 | 17,15 | 17,00 | 17,15 | 0,88% | - |
| 20.02.2026 | 17,00 | 17,10 | 17,00 | 17,00 | -1,16% | - |
| 19.02.2026 | 17,20 | 17,20 | 17,00 | 17,20 | 1,47% | - |
| 18.02.2026 | 16,80 | 16,95 | 16,80 | 16,95 | 1,19% | - |
| 17.02.2026 | 16,70 | 16,75 | 16,50 | 16,75 | 0,90% | 1,00 |
| 16.02.2026 | 16,70 | 16,90 | 16,55 | 16,60 | 1,53% | 81,00 |
| 13.02.2026 | 16,55 | 16,55 | 16,35 | 16,35 | -1,21% | - |
| 12.02.2026 | 16,60 | 16,70 | 16,40 | 16,55 | -0,30% | 150,00 |
| 11.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 10.02.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 09.02.2026 | 16,45 | 16,50 | 16,10 | 16,30 | 1,24% | 2,00 |
| 06.02.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -0,31% | - |
| 05.02.2026 | 16,30 | 16,30 | 16,05 | 16,15 | -1,22% | - |
| 04.02.2026 | 16,40 | 16,40 | 16,20 | 16,35 | -1,21% | - |
| 03.02.2026 | 16,30 | 16,55 | 16,25 | 16,55 | 6,43% | - |
| 02.02.2026 | 15,30 | 15,70 | 15,20 | 15,55 | -0,64% | - |
| 30.01.2026 | 15,90 | 16,05 | 15,60 | 15,65 | -1,57% | 3,00 |
| 29.01.2026 | 16,60 | 16,60 | 15,75 | 15,90 | 1,92% | 100,00 |
| 28.01.2026 | 15,90 | 15,90 | 15,60 | 15,60 | -1,27% | - |
| 27.01.2026 | 15,80 | 16,00 | 15,70 | 15,80 | 0,96% | 444,00 |
| 26.01.2026 | 15,65 | 15,70 | 15,55 | 15,65 | -0,32% | - |
| 23.01.2026 | 15,80 | 15,80 | 15,45 | 15,70 | 3,97% | - |
| 21.01.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 19.01.2026 | 14,90 | 15,05 | 14,90 | 15,00 | -0,99% | - |
| 16.01.2026 | 15,15 | 15,20 | 15,05 | 15,15 | 3,77% | - |
| 14.01.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -3,95% | - |
| 13.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 12.01.2026 | 15,25 | 15,25 | 14,95 | 15,00 | -1,96% | - |
| 09.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 07.01.2026 | 15,50 | 15,50 | 15,10 | 15,30 | 0,33% | 83,00 |
| 06.01.2026 | 15,30 | 15,30 | 15,05 | 15,25 | 1,67% | - |
| 02.01.2026 | 14,95 | 15,05 | 14,85 | 15,00 | 2,04% | 7,00 |
| 29.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 23.12.2025 | 14,40 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 22.12.2025 | 14,50 | 14,60 | 14,30 | 14,30 | 1,42% | 80,00 |
| 12.12.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,81% | - |
| 11.12.2025 | 13,80 | 14,00 | 13,75 | 13,85 | 1,09% | - |
| 08.12.2025 | 14,00 | 14,10 | 13,65 | 13,70 | -2,14% | 102,00 |
| 05.12.2025 | 13,95 | 14,10 | 13,95 | 14,00 | 0,72% | 200,00 |
| 04.12.2025 | 13,65 | 14,00 | 13,65 | 13,90 | 2,96% | 105,00 |
| 02.12.2025 | 13,30 | 13,50 | 13,20 | 13,50 | 2,66% | - |
| 01.12.2025 | 13,45 | 13,45 | 13,00 | 13,15 | -0,75% | - |
| 28.11.2025 | 13,40 | 13,40 | 13,20 | 13,25 | -0,75% | 3,00 |
| 27.11.2025 | 13,70 | 13,70 | 13,25 | 13,35 | -1,48% | 50,00 |
| 26.11.2025 | 13,50 | 13,60 | 13,45 | 13,55 | 3,04% | - |
| 25.11.2025 | 13,35 | 13,40 | 13,10 | 13,15 | -1,50% | - |
| 24.11.2025 | 13,60 | 13,60 | 13,30 | 13,35 | 0,38% | - |
| 21.11.2025 | 13,50 | 13,60 | 13,25 | 13,30 | -2,56% | - |
| 19.11.2025 | 13,75 | 14,00 | 13,60 | 13,65 | 0,00% | 2.000,00 |
| 18.11.2025 | 13,60 | 13,70 | 13,50 | 13,65 | -0,36% | - |
| 17.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 13.11.2025 | 13,60 | 14,00 | 13,60 | 13,70 | 0,74% | - |
| 12.11.2025 | 13,20 | 13,70 | 13,10 | 13,60 | 1,12% | 184,00 |
| 11.11.2025 | 13,40 | 13,50 | 13,25 | 13,45 | 3,86% | - |
| 07.11.2025 | 13,35 | 13,35 | 12,90 | 12,95 | 0,39% | - |
| 05.11.2025 | 12,60 | 12,90 | 12,35 | 12,90 | 0,78% | - |
| 03.11.2025 | 12,80 | 13,00 | 12,65 | 12,80 | -0,39% | 304,00 |
| 29.10.2025 | 13,00 | 13,00 | 12,85 | 12,85 | 1,18% | - |
| 27.10.2025 | 12,80 | 12,90 | 12,55 | 12,70 | 0,00% | - |
| 23.10.2025 | 12,70 | 12,80 | 12,60 | 12,70 | 0,40% | 2,00 |
| 21.10.2025 | 12,70 | 12,70 | 12,60 | 12,65 | 0,40% | - |
| 20.10.2025 | 12,35 | 12,70 | 12,35 | 12,60 | 0,80% | 80,00 |
| 15.10.2025 | 12,60 | 12,80 | 12,50 | 12,50 | 0,00% | 8,00 |
| 14.10.2025 | 12,70 | 12,70 | 12,45 | 12,50 | -1,19% | - |
| 13.10.2025 | 12,70 | 12,75 | 12,50 | 12,65 | -0,39% | - |
| 10.10.2025 | 12,80 | 12,95 | 12,60 | 12,70 | 2,01% | 100,00 |
| 09.10.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | - |
| 08.10.2025 | 12,25 | 12,45 | 12,05 | 12,45 | 0,00% | - |
| 07.10.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 2,89% | - |
| 03.10.2025 | 11,85 | 12,10 | 11,80 | 12,10 | 4,31% | - |
| 30.09.2025 | 11,70 | 11,70 | 11,55 | 11,60 | -1,69% | 50,00 |
| 26.09.2025 | 11,65 | 11,80 | 11,65 | 11,80 | 1,29% | - |
| 25.09.2025 | 11,90 | 11,90 | 11,60 | 11,65 | -2,10% | 500,00 |
| 23.09.2025 | 11,90 | 11,90 | 11,75 | 11,90 | -0,42% | - |
| 22.09.2025 | 11,95 | 12,10 | 11,70 | 11,95 | 0,42% | 300,00 |
| 19.09.2025 | 12,10 | 12,15 | 11,80 | 11,90 | 1,71% | - |
| 17.09.2025 | 11,65 | 11,70 | 11,65 | 11,70 | 0,00% | - |