16,950€
3,04%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 16,40 | 16,50 | 16,20 | 16,45 | -0,60% | 2.080,00 |
| 25.09.2025 | 16,65 | 16,65 | 16,45 | 16,55 | 0,00% | 314,00 |
| 22.09.2025 | 16,60 | 16,70 | 16,55 | 16,55 | 0,61% | - |
| 19.09.2025 | 16,50 | 16,55 | 16,35 | 16,45 | -1,79% | - |
| 16.09.2025 | 16,85 | 16,85 | 16,65 | 16,75 | 1,21% | - |
| 12.09.2025 | 16,55 | 16,65 | 16,45 | 16,55 | 0,00% | - |
| 10.09.2025 | 16,35 | 16,65 | 16,35 | 16,55 | 3,12% | 437,00 |
| 05.09.2025 | 16,00 | 16,05 | 15,75 | 16,05 | 0,63% | 1.607,00 |
| 04.09.2025 | 15,85 | 16,00 | 15,75 | 15,95 | 1,92% | 145,00 |
| 03.09.2025 | 15,85 | 15,85 | 15,60 | 15,65 | -1,88% | 970,00 |
| 02.09.2025 | 15,95 | 16,05 | 15,80 | 15,95 | 0,00% | 150,00 |
| 01.09.2025 | 16,10 | 16,15 | 15,75 | 15,95 | -0,62% | 1.203,00 |
| 29.08.2025 | 16,05 | 16,15 | 15,75 | 16,05 | 0,00% | - |
| 28.08.2025 | 16,15 | 16,15 | 15,95 | 16,05 | -0,62% | 352,00 |
| 27.08.2025 | 16,25 | 16,35 | 16,05 | 16,15 | -0,62% | 321,00 |
| 26.08.2025 | 16,20 | 16,35 | 16,05 | 16,25 | -0,61% | 1.692,00 |
| 25.08.2025 | 16,05 | 16,55 | 16,05 | 16,35 | -0,61% | 6.292,00 |
| 22.08.2025 | 16,00 | 16,55 | 16,00 | 16,45 | 3,79% | 1.452,00 |
| 21.08.2025 | 15,85 | 15,95 | 15,75 | 15,85 | 0,00% | - |
| 20.08.2025 | 15,65 | 15,85 | 15,65 | 15,85 | 1,28% | 150,00 |
| 19.08.2025 | 15,55 | 15,80 | 15,55 | 15,65 | 0,64% | 200,00 |
| 18.08.2025 | 15,30 | 15,55 | 15,25 | 15,55 | 1,97% | 550,00 |
| 15.08.2025 | 16,25 | 16,35 | 15,15 | 15,25 | -7,29% | 1.126,00 |
| 14.08.2025 | 16,20 | 16,55 | 16,15 | 16,45 | 0,61% | 950,00 |
| 13.08.2025 | 16,65 | 16,65 | 16,25 | 16,35 | -1,80% | 922,00 |
| 12.08.2025 | 16,45 | 16,65 | 16,35 | 16,65 | 3,10% | 2.577,00 |
| 11.08.2025 | 15,95 | 16,30 | 15,95 | 16,15 | 1,25% | 475,00 |
| 08.08.2025 | 15,90 | 16,15 | 15,85 | 15,95 | 0,63% | 737,00 |
| 07.08.2025 | 15,65 | 15,95 | 15,65 | 15,85 | 1,28% | 100,00 |
| 06.08.2025 | 16,05 | 16,05 | 15,65 | 15,65 | -1,88% | 427,00 |
| 05.08.2025 | 15,75 | 16,05 | 15,75 | 15,95 | 1,27% | - |
| 04.08.2025 | 15,30 | 15,85 | 15,25 | 15,75 | 0,64% | 1.968,00 |
| 01.08.2025 | 15,45 | 15,95 | 15,35 | 15,65 | -0,63% | 552,00 |
| 31.07.2025 | 16,05 | 16,25 | 15,65 | 15,75 | -1,25% | 838,00 |
| 30.07.2025 | 15,75 | 16,15 | 15,75 | 15,95 | 0,00% | 9,00 |
| 29.07.2025 | 15,55 | 15,95 | 15,45 | 15,95 | 3,24% | 501,00 |
| 28.07.2025 | 15,55 | 15,65 | 15,45 | 15,45 | 0,00% | - |
| 25.07.2025 | 15,45 | 15,55 | 15,35 | 15,45 | 0,00% | 477,00 |
| 24.07.2025 | 15,50 | 15,85 | 15,45 | 15,45 | -0,64% | 1.590,00 |
| 23.07.2025 | 15,45 | 15,55 | 15,25 | 15,55 | 0,65% | 2.530,00 |
| 22.07.2025 | 15,55 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 21.07.2025 | 15,60 | 15,65 | 15,45 | 15,55 | 0,65% | 1.398,00 |
| 18.07.2025 | 15,60 | 15,65 | 15,45 | 15,45 | -0,64% | 1.327,00 |
| 17.07.2025 | 15,70 | 15,70 | 15,35 | 15,55 | 1,97% | 2.808,00 |
| 16.07.2025 | 15,35 | 15,35 | 15,05 | 15,25 | 1,67% | 42,00 |
| 15.07.2025 | 15,00 | 15,45 | 15,00 | 15,00 | -0,33% | 1.431,00 |
| 14.07.2025 | 14,75 | 15,25 | 14,75 | 15,05 | 1,35% | 2.762,00 |
| 11.07.2025 | 14,90 | 15,05 | 14,75 | 14,85 | 0,00% | 390,00 |
| 10.07.2025 | 14,85 | 15,25 | 14,75 | 14,85 | 1,37% | 2.401,00 |
| 09.07.2025 | 14,65 | 14,85 | 14,45 | 14,65 | 1,38% | 1.301,00 |
| 08.07.2025 | 14,35 | 14,65 | 14,25 | 14,45 | 0,70% | 718,00 |
| 07.07.2025 | 14,15 | 14,55 | 14,15 | 14,35 | 2,14% | - |
| 04.07.2025 | 14,00 | 14,25 | 14,00 | 14,05 | -0,71% | 1,00 |
| 03.07.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 2,17% | 412,00 |
| 02.07.2025 | 14,15 | 14,25 | 13,80 | 13,85 | 0,00% | 3,00 |
| 01.07.2025 | 14,05 | 14,05 | 13,55 | 13,85 | -2,81% | 1.191,00 |
| 30.06.2025 | 14,50 | 14,50 | 14,05 | 14,25 | -0,70% | 1.166,00 |
| 27.06.2025 | 14,15 | 14,45 | 14,15 | 14,35 | 2,14% | 27,00 |
| 26.06.2025 | 14,15 | 14,15 | 14,05 | 14,05 | 0,00% | - |
| 25.06.2025 | 14,15 | 14,15 | 13,95 | 14,05 | 0,00% | - |
| 24.06.2025 | 14,05 | 14,15 | 13,95 | 14,05 | 2,18% | 660,00 |
| 23.06.2025 | 13,90 | 13,95 | 13,65 | 13,75 | -0,72% | - |
| 20.06.2025 | 13,75 | 14,15 | 13,65 | 13,85 | 0,73% | - |
| 19.06.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 0,00% | - |
| 18.06.2025 | 13,75 | 13,85 | 13,65 | 13,75 | 1,48% | - |
| 17.06.2025 | 13,95 | 13,95 | 13,55 | 13,55 | -2,17% | 1,00 |
| 16.06.2025 | 13,65 | 14,05 | 13,55 | 13,85 | 2,21% | 434,00 |
| 13.06.2025 | 13,55 | 13,65 | 13,35 | 13,55 | -2,17% | 30,00 |
| 12.06.2025 | 13,65 | 13,85 | 13,45 | 13,85 | 0,00% | 1.876,00 |
| 11.06.2025 | 13,95 | 14,00 | 13,75 | 13,85 | 0,73% | 524,00 |
| 10.06.2025 | 14,05 | 14,15 | 13,65 | 13,75 | -2,14% | 166,00 |
| 09.06.2025 | 14,00 | 14,25 | 14,00 | 14,05 | 0,00% | 376,00 |
| 06.06.2025 | 13,75 | 14,15 | 13,65 | 14,05 | 2,18% | 3.626,00 |
| 05.06.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 0,73% | 1.466,00 |
| 04.06.2025 | 13,75 | 13,85 | 13,65 | 13,65 | -0,73% | 72,00 |
| 03.06.2025 | 13,85 | 13,85 | 13,35 | 13,75 | -0,72% | 777,00 |
| 02.06.2025 | 13,65 | 13,85 | 13,45 | 13,85 | 0,00% | 2.123,00 |
| 30.05.2025 | 13,85 | 14,05 | 13,75 | 13,85 | 0,00% | 108,00 |
| 29.05.2025 | 13,90 | 14,15 | 13,85 | 13,85 | 0,00% | 353,00 |
| 28.05.2025 | 13,75 | 13,95 | 13,75 | 13,85 | -0,02% | 1.535,00 |
| 27.05.2025 | 13,60 | 13,97 | 13,27 | 13,85 | 1,69% | 5.234,00 |
| 26.05.2025 | 13,62 | 13,68 | 13,55 | 13,62 | -1,48% | 1.170,00 |
| 23.05.2025 | 13,95 | 14,09 | 13,42 | 13,83 | -2,12% | 3.458,00 |
| 22.05.2025 | 13,75 | 14,13 | 13,74 | 14,13 | 2,11% | 2.300,00 |
| 21.05.2025 | 13,94 | 14,03 | 13,79 | 13,84 | -1,51% | 1.487,00 |
| 20.05.2025 | 13,87 | 14,11 | 13,77 | 14,05 | 0,84% | 2.341,00 |
| 19.05.2025 | 13,73 | 13,96 | 13,63 | 13,93 | 0,74% | 784,00 |
| 16.05.2025 | 13,75 | 13,83 | 13,54 | 13,83 | -0,27% | 1.095,00 |
| 15.05.2025 | 13,62 | 13,95 | 13,54 | 13,87 | 1,45% | 424,00 |
| 14.05.2025 | 13,84 | 13,88 | 13,53 | 13,67 | -1,55% | 2.745,00 |
| 13.05.2025 | 13,86 | 14,07 | 13,79 | 13,88 | -0,47% | 418,00 |
| 12.05.2025 | 12,82 | 14,01 | 12,79 | 13,95 | 9,52% | 989,00 |
| 09.05.2025 | 12,70 | 12,86 | 12,68 | 12,74 | 0,35% | 79,00 |
| 08.05.2025 | 12,51 | 12,76 | 12,44 | 12,69 | 1,95% | 2,00 |
| 07.05.2025 | 12,44 | 12,58 | 12,24 | 12,45 | -0,44% | 1.310,00 |
| 06.05.2025 | 12,84 | 12,96 | 12,44 | 12,50 | -2,86% | - |
| 05.05.2025 | 12,93 | 13,03 | 12,82 | 12,87 | -1,02% | 1.094,00 |
| 02.05.2025 | 13,05 | 13,36 | 12,74 | 13,00 | 2,20% | 3.679,00 |
| 30.04.2025 | 12,97 | 13,02 | 12,54 | 12,72 | -2,75% | 500,00 |
| 29.04.2025 | 12,71 | 13,10 | 12,70 | 13,08 | 2,51% | 497,00 |