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 |
|---|---|---|---|---|---|---|
| 05.06.2026 | 16,20 | 16,40 | 16,10 | 16,25 | 0,93% | - |
| 04.06.2026 | 16,10 | 16,10 | 16,00 | 16,10 | -0,31% | - |
| 03.06.2026 | 16,10 | 16,15 | 16,05 | 16,15 | -1,22% | - |
| 02.06.2026 | 16,15 | 16,50 | 16,15 | 16,35 | -2,97% | 300,00 |
| 29.05.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 0,60% | - |
| 28.05.2026 | 16,75 | 16,85 | 16,75 | 16,75 | 1,21% | - |
| 26.05.2026 | 16,70 | 16,70 | 16,50 | 16,55 | -0,90% | - |
| 25.05.2026 | 16,55 | 16,80 | 16,50 | 16,70 | 2,14% | 201,00 |
| 22.05.2026 | 16,50 | 16,60 | 16,35 | 16,35 | 0,31% | 13,00 |
| 21.05.2026 | 16,25 | 16,45 | 16,25 | 16,30 | 0,62% | - |
| 20.05.2026 | 15,75 | 16,25 | 15,75 | 16,20 | 2,21% | - |
| 15.05.2026 | 15,70 | 16,00 | 15,70 | 15,85 | 0,96% | 46,00 |
| 14.05.2026 | 15,65 | 15,90 | 15,55 | 15,70 | 1,62% | - |
| 13.05.2026 | 15,60 | 15,75 | 15,45 | 15,45 | 0,98% | 512,00 |
| 12.05.2026 | 15,65 | 15,75 | 15,25 | 15,30 | -3,16% | 45,00 |
| 08.05.2026 | 16,00 | 16,10 | 15,70 | 15,80 | -2,17% | - |
| 07.05.2026 | 16,30 | 16,50 | 15,95 | 16,15 | 2,54% | 137,00 |
| 06.05.2026 | 15,70 | 15,75 | 15,65 | 15,75 | 1,29% | - |
| 05.05.2026 | 15,60 | 15,70 | 15,40 | 15,55 | -3,42% | 46,00 |
| 04.05.2026 | 16,40 | 16,40 | 16,05 | 16,10 | -1,23% | 308,00 |
| 30.04.2026 | 15,95 | 16,40 | 15,90 | 16,30 | 0,31% | - |
| 29.04.2026 | 16,15 | 16,40 | 16,15 | 16,25 | 0,00% | - |
| 28.04.2026 | 16,05 | 16,35 | 15,95 | 16,25 | 1,56% | 275,00 |
| 27.04.2026 | 16,30 | 16,30 | 16,00 | 16,00 | -1,54% | - |
| 24.04.2026 | 16,30 | 16,30 | 16,25 | 16,25 | -0,61% | 12,00 |
| 23.04.2026 | 16,10 | 16,40 | 16,10 | 16,35 | -0,30% | - |
| 22.04.2026 | 16,60 | 16,60 | 16,30 | 16,40 | -0,91% | 36,00 |
| 21.04.2026 | 16,45 | 16,60 | 16,45 | 16,55 | 0,30% | 446,00 |
| 20.04.2026 | 16,65 | 16,75 | 16,45 | 16,50 | -1,79% | - |
| 17.04.2026 | 16,45 | 16,90 | 16,35 | 16,80 | 2,44% | 2.520,00 |
| 16.04.2026 | 16,70 | 16,70 | 16,35 | 16,40 | -1,20% | 29,00 |
| 15.04.2026 | 16,65 | 16,70 | 16,40 | 16,60 | -1,48% | 36,00 |
| 14.04.2026 | 16,95 | 17,20 | 16,85 | 16,85 | 0,60% | 9,00 |
| 13.04.2026 | 17,00 | 17,00 | 16,60 | 16,75 | -0,59% | 319,00 |
| 10.04.2026 | 16,80 | 16,85 | 16,80 | 16,85 | 0,00% | 65,00 |
| 09.04.2026 | 17,20 | 17,20 | 16,75 | 16,85 | -2,32% | - |
| 08.04.2026 | 16,10 | 17,35 | 16,00 | 17,25 | 8,49% | 526,00 |
| 07.04.2026 | 15,85 | 16,15 | 15,60 | 15,90 | 2,25% | 819,00 |
| 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 | 2,33% | - |
| 30.03.2026 | 15,15 | 15,15 | 14,80 | 15,05 | 0,00% | 223,00 |
| 27.03.2026 | 15,50 | 15,50 | 14,75 | 15,05 | -0,66% | 300,00 |
| 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 | -2,56% | 23,00 |
| 11.03.2026 | 15,80 | 15,95 | 15,20 | 15,60 | -1,27% | 365,00 |
| 10.03.2026 | 15,55 | 16,10 | 15,55 | 15,80 | 1,94% | - |
| 09.03.2026 | 14,75 | 15,60 | 14,60 | 15,50 | 0,32% | 114,00 |
| 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 | 0,31% | - |
| 04.03.2026 | 15,85 | 16,25 | 15,80 | 16,15 | -2,42% | - |
| 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 | 0,00% | - |
| 22.01.2026 | 15,25 | 15,80 | 15,20 | 15,70 | 3,97% | - |
| 21.01.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 20.01.2026 | 15,10 | 15,10 | 14,90 | 15,00 | 0,00% | - |
| 19.01.2026 | 14,90 | 15,05 | 14,90 | 15,00 | -0,99% | - |
| 16.01.2026 | 15,15 | 15,20 | 15,05 | 15,15 | -0,33% | - |
| 15.01.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 4,11% | - |
| 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% | - |
| 08.01.2026 | 15,20 | 15,40 | 15,10 | 15,30 | 0,00% | 246,00 |
| 07.01.2026 | 15,50 | 15,50 | 15,10 | 15,30 | 0,33% | 83,00 |