14,050€
2,18%
Echtzeit-Aktienkurs STAND. CHART. PLC DL-,50
Bid:
Ask:
Aktienkurse zur STAND. CHART. PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 12,64 | 12,82 | 12,53 | 12,76 | -1,47% | 2.952,00 |
| 25.04.2025 | 12,85 | 12,95 | 12,69 | 12,95 | 1,03% | - |
| 24.04.2025 | 12,62 | 12,89 | 12,60 | 12,82 | 0,08% | 820,00 |
| 23.04.2025 | 12,27 | 12,97 | 12,26 | 12,81 | 5,52% | 87,00 |
| 22.04.2025 | 11,96 | 12,16 | 11,82 | 12,14 | -0,12% | 3.038,00 |
| 17.04.2025 | 11,90 | 12,23 | 11,82 | 12,16 | 3,40% | 254,00 |
| 16.04.2025 | 11,82 | 12,05 | 11,68 | 11,76 | -3,09% | - |
| 15.04.2025 | 11,46 | 12,17 | 11,46 | 12,13 | 4,93% | 3.330,00 |
| 14.04.2025 | 11,14 | 11,59 | 11,13 | 11,56 | 3,42% | 1.338,00 |
| 11.04.2025 | 10,74 | 11,21 | 10,60 | 11,18 | 3,42% | 536,00 |
| 10.04.2025 | 11,17 | 11,53 | 10,49 | 10,81 | -4,93% | 937,00 |
| 09.04.2025 | 10,21 | 11,43 | 10,21 | 11,37 | 10,31% | 2.635,00 |
| 08.04.2025 | 10,83 | 11,05 | 10,19 | 10,31 | -6,70% | 2.379,00 |
| 07.04.2025 | 10,65 | 11,46 | 10,34 | 11,05 | -1,10% | 1.826,00 |
| 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% | - |