11,155€
-7,58%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,06 | 12,09 | 10,82 | 11,17 | -7,48% | 3.233,00 |
| 03.04.2025 | 13,31 | 13,36 | 11,96 | 12,07 | -12,49% | - |
| 02.04.2025 | 13,77 | 13,86 | 13,63 | 13,79 | 0,22% | 1.516,00 |
| 01.04.2025 | 13,69 | 13,92 | 13,62 | 13,76 | 0,33% | 1.267,00 |
| 31.03.2025 | 13,67 | 13,72 | 13,37 | 13,72 | -0,58% | 1.188,00 |
| 28.03.2025 | 13,98 | 14,16 | 13,76 | 13,80 | -1,74% | 159,00 |
| 27.03.2025 | 13,94 | 14,17 | 13,85 | 14,04 | -1,18% | - |
| 26.03.2025 | 14,51 | 14,53 | 14,09 | 14,21 | -2,15% | 985,00 |
| 25.03.2025 | 14,22 | 14,52 | 14,15 | 14,52 | 1,91% | 766,00 |
| 24.03.2025 | 13,83 | 14,35 | 13,83 | 14,25 | 3,60% | 850,00 |
| 21.03.2025 | 13,99 | 14,18 | 13,72 | 13,76 | -2,72% | 1.400,00 |
| 20.03.2025 | 14,20 | 14,36 | 14,09 | 14,14 | -0,62% | 4.250,00 |
| 19.03.2025 | 14,37 | 14,41 | 14,13 | 14,23 | -1,45% | 1.769,00 |
| 18.03.2025 | 14,05 | 14,53 | 13,93 | 14,44 | 1,55% | 2.420,00 |
| 17.03.2025 | 14,05 | 14,23 | 13,89 | 14,22 | 0,83% | 1.191,00 |
| 14.03.2025 | 13,95 | 14,23 | 13,85 | 14,10 | 1,69% | 469,00 |
| 13.03.2025 | 13,85 | 14,15 | 13,78 | 13,87 | -1,03% | 3.155,00 |
| 12.03.2025 | 13,36 | 14,06 | 13,32 | 14,01 | 3,99% | 2.172,00 |
| 11.03.2025 | 13,92 | 13,95 | 13,32 | 13,47 | -3,85% | 3.366,00 |
| 10.03.2025 | 14,61 | 14,70 | 13,90 | 14,01 | -4,37% | 1.206,00 |
| 07.03.2025 | 14,62 | 14,79 | 14,48 | 14,65 | -0,71% | 1.088,00 |
| 06.03.2025 | 14,87 | 15,18 | 14,70 | 14,76 | -0,30% | 801,00 |
| 05.03.2025 | 15,18 | 15,32 | 14,66 | 14,80 | -3,71% | 2.458,00 |
| 04.03.2025 | 15,40 | 15,53 | 15,18 | 15,37 | 0,20% | 2.197,00 |
| 03.03.2025 | 15,56 | 15,67 | 15,30 | 15,34 | -1,52% | 1.759,00 |
| 28.02.2025 | 15,14 | 15,66 | 15,12 | 15,58 | 2,21% | 3.191,00 |
| 27.02.2025 | 15,15 | 15,48 | 15,10 | 15,24 | 0,98% | 1.161,00 |
| 26.02.2025 | 14,75 | 15,31 | 14,63 | 15,10 | 2,79% | 459,00 |
| 25.02.2025 | 14,46 | 14,74 | 14,29 | 14,69 | 1,54% | 4.583,00 |
| 24.02.2025 | 14,41 | 14,52 | 13,97 | 14,46 | 1,49% | 3.193,00 |
| 21.02.2025 | 13,93 | 14,78 | 13,93 | 14,25 | 1,10% | 9.460,00 |
| 20.02.2025 | 13,95 | 14,10 | 13,80 | 14,10 | 1,20% | 1.467,00 |
| 19.02.2025 | 13,82 | 14,04 | 13,69 | 13,93 | 0,78% | 5.597,00 |
| 18.02.2025 | 13,65 | 13,89 | 13,57 | 13,82 | 1,15% | 851,00 |
| 17.02.2025 | 13,57 | 13,80 | 13,49 | 13,66 | 0,90% | 970,00 |
| 14.02.2025 | 13,36 | 13,65 | 13,36 | 13,54 | 0,82% | 1.244,00 |
| 13.02.2025 | 13,67 | 13,68 | 13,37 | 13,43 | -1,59% | 1.532,00 |
| 12.02.2025 | 13,48 | 13,69 | 13,45 | 13,65 | 1,30% | 2.985,00 |
| 11.02.2025 | 13,37 | 13,59 | 13,34 | 13,47 | 0,63% | 818,00 |
| 10.02.2025 | 13,44 | 13,50 | 13,36 | 13,39 | 0,06% | - |
| 07.02.2025 | 13,37 | 13,50 | 13,31 | 13,38 | 0,32% | 667,00 |
| 06.02.2025 | 13,05 | 13,44 | 13,01 | 13,34 | 2,52% | 66,00 |
| 05.02.2025 | 12,93 | 13,03 | 12,84 | 13,01 | 0,29% | 508,00 |
| 04.02.2025 | 12,88 | 13,06 | 12,85 | 12,97 | 0,95% | 2.234,00 |
| 03.02.2025 | 12,81 | 13,04 | 12,78 | 12,85 | -1,65% | 3.065,00 |
| 31.01.2025 | 13,08 | 13,23 | 13,05 | 13,07 | -0,04% | - |
| 30.01.2025 | 13,04 | 13,12 | 12,90 | 13,07 | 0,54% | 170,00 |
| 29.01.2025 | 12,87 | 13,07 | 12,73 | 13,00 | 1,80% | 275,00 |
| 28.01.2025 | 12,82 | 12,84 | 12,63 | 12,77 | -0,47% | - |
| 27.01.2025 | 12,73 | 12,89 | 12,69 | 12,83 | -0,21% | 100,00 |
| 24.01.2025 | 13,01 | 13,02 | 12,72 | 12,86 | -1,00% | 54,00 |
| 23.01.2025 | 12,68 | 12,99 | 12,65 | 12,99 | 2,51% | 1.094,00 |
| 22.01.2025 | 12,91 | 12,92 | 12,65 | 12,67 | -1,82% | 70,00 |
| 21.01.2025 | 12,85 | 12,95 | 12,80 | 12,91 | 0,19% | 514,00 |
| 20.01.2025 | 12,86 | 12,92 | 12,80 | 12,88 | 0,35% | - |
| 17.01.2025 | 12,74 | 12,94 | 12,70 | 12,84 | 0,79% | 269,00 |
| 16.01.2025 | 12,69 | 12,83 | 12,65 | 12,74 | 0,97% | 307,00 |
| 15.01.2025 | 12,20 | 12,71 | 12,19 | 12,61 | 3,34% | - |
| 14.01.2025 | 12,33 | 12,36 | 12,16 | 12,21 | -0,71% | 230,00 |
| 13.01.2025 | 12,29 | 12,35 | 12,01 | 12,29 | -0,93% | 400,00 |
| 10.01.2025 | 12,31 | 12,48 | 12,06 | 12,41 | 1,41% | 515,00 |
| 09.01.2025 | 12,04 | 12,25 | 11,96 | 12,24 | 1,18% | - |
| 08.01.2025 | 11,99 | 12,21 | 11,92 | 12,09 | 0,96% | 503,00 |
| 07.01.2025 | 12,09 | 12,16 | 11,91 | 11,98 | -0,91% | 400,00 |
| 06.01.2025 | 11,98 | 12,24 | 11,97 | 12,09 | 1,15% | - |
| 03.01.2025 | 11,92 | 12,15 | 11,91 | 11,95 | 0,57% | 500,00 |
| 02.01.2025 | 11,97 | 12,06 | 11,76 | 11,88 | -0,63% | 392,00 |
| 30.12.2024 | 11,80 | 12,05 | 11,80 | 11,96 | 0,65% | 301,00 |
| 27.12.2024 | 12,01 | 12,07 | 11,76 | 11,88 | -0,21% | 616,00 |
| 23.12.2024 | 11,74 | 11,97 | 11,70 | 11,91 | 1,38% | 1.318,00 |
| 20.12.2024 | 11,94 | 11,95 | 11,62 | 11,74 | -2,21% | 1.958,00 |
| 19.12.2024 | 12,02 | 12,14 | 11,93 | 12,01 | -0,52% | 393,00 |
| 18.12.2024 | 12,04 | 12,28 | 12,02 | 12,07 | 0,27% | - |
| 17.12.2024 | 12,04 | 12,22 | 12,00 | 12,04 | -0,12% | 784,00 |
| 16.12.2024 | 12,04 | 12,25 | 12,02 | 12,05 | -0,08% | 30,00 |
| 13.12.2024 | 12,06 | 12,20 | 12,04 | 12,06 | 0,04% | 830,00 |
| 12.12.2024 | 12,09 | 12,18 | 12,01 | 12,06 | -0,52% | 540,00 |
| 11.12.2024 | 12,01 | 12,18 | 11,99 | 12,12 | 1,27% | 2.714,00 |
| 10.12.2024 | 11,98 | 12,13 | 11,91 | 11,97 | -0,44% | 722,00 |
| 09.12.2024 | 11,77 | 12,22 | 11,76 | 12,02 | 1,99% | 5.395,00 |
| 06.12.2024 | 11,75 | 11,92 | 11,74 | 11,79 | 0,23% | 2.900,00 |
| 05.12.2024 | 11,77 | 11,89 | 11,74 | 11,76 | -0,15% | - |
| 04.12.2024 | 11,70 | 11,98 | 11,68 | 11,78 | 0,81% | - |
| 03.12.2024 | 11,90 | 12,05 | 11,63 | 11,68 | -1,85% | 3.600,00 |
| 02.12.2024 | 11,73 | 11,91 | 11,70 | 11,90 | 1,00% | 100,00 |
| 29.11.2024 | 11,86 | 11,87 | 11,73 | 11,78 | -0,76% | - |
| 28.11.2024 | 11,78 | 11,92 | 11,76 | 11,87 | 1,21% | - |
| 27.11.2024 | 11,53 | 11,74 | 11,52 | 11,73 | 1,82% | 85,00 |
| 26.11.2024 | 11,61 | 11,64 | 11,47 | 11,52 | -1,20% | - |
| 25.11.2024 | 11,41 | 11,70 | 11,41 | 11,66 | 2,46% | 5,00 |
| 22.11.2024 | 11,61 | 11,71 | 11,08 | 11,38 | -2,38% | 249,00 |
| 21.11.2024 | 11,48 | 11,66 | 11,39 | 11,66 | 1,48% | - |
| 20.11.2024 | 11,46 | 11,68 | 11,41 | 11,49 | 0,61% | 842,00 |
| 19.11.2024 | 11,45 | 11,47 | 11,15 | 11,42 | 0,18% | 4.169,00 |
| 18.11.2024 | 11,43 | 11,49 | 11,37 | 11,40 | 0,26% | - |
| 15.11.2024 | 11,31 | 11,48 | 11,28 | 11,37 | 0,13% | - |
| 14.11.2024 | 11,36 | 11,48 | 11,34 | 11,35 | -0,46% | 100,00 |
| 13.11.2024 | 11,07 | 11,44 | 11,07 | 11,41 | 2,26% | 5.385,00 |
| 12.11.2024 | 11,29 | 11,35 | 11,10 | 11,15 | -2,11% | 10,00 |
| 11.11.2024 | 11,26 | 11,47 | 11,24 | 11,39 | 1,47% | - |