18,950€
3,84%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 18,65 | 18,80 | 18,45 | 18,70 | 2,47% | 282,00 |
| 25.11.2025 | 18,20 | 18,60 | 18,10 | 18,25 | -1,08% | 1.183,00 |
| 24.11.2025 | 18,40 | 18,60 | 18,05 | 18,45 | 3,07% | 2.015,00 |
| 21.11.2025 | 17,70 | 17,90 | 17,40 | 17,90 | -0,56% | 651,00 |
| 20.11.2025 | 17,95 | 18,10 | 17,95 | 18,00 | 1,69% | 220,00 |
| 18.11.2025 | 18,05 | 18,05 | 17,65 | 17,70 | -4,32% | - |
| 14.11.2025 | 18,70 | 18,70 | 18,40 | 18,50 | -1,33% | 322,00 |
| 13.11.2025 | 18,75 | 18,85 | 18,75 | 18,75 | -1,06% | - |
| 12.11.2025 | 18,85 | 18,95 | 18,75 | 18,95 | 0,26% | 276,00 |
| 11.11.2025 | 18,85 | 19,00 | 18,80 | 18,90 | 1,07% | 320,00 |
| 10.11.2025 | 18,65 | 18,75 | 18,50 | 18,70 | 1,63% | 125,00 |
| 07.11.2025 | 18,40 | 18,40 | 18,30 | 18,40 | 0,27% | - |
| 06.11.2025 | 18,35 | 18,45 | 18,30 | 18,35 | 0,82% | 58,00 |
| 05.11.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,55% | 5,00 |
| 04.11.2025 | 18,35 | 18,35 | 18,00 | 18,10 | -0,28% | 1.242,00 |
| 03.11.2025 | 18,05 | 18,40 | 18,05 | 18,15 | 4,31% | 373,00 |
| 29.10.2025 | 17,25 | 17,45 | 17,25 | 17,40 | 3,88% | 1,00 |
| 27.10.2025 | 16,45 | 16,80 | 16,35 | 16,75 | 2,45% | - |
| 24.10.2025 | 16,25 | 16,35 | 16,15 | 16,35 | 1,24% | - |
| 20.10.2025 | 16,05 | 16,40 | 15,80 | 16,15 | 2,22% | 150,00 |
| 17.10.2025 | 15,85 | 15,90 | 15,80 | 15,80 | -6,51% | - |
| 15.10.2025 | 16,95 | 16,95 | 16,90 | 16,90 | 0,90% | - |
| 13.10.2025 | 16,60 | 16,95 | 16,60 | 16,75 | -0,59% | 665,00 |
| 10.10.2025 | 16,90 | 16,95 | 16,75 | 16,85 | -2,60% | 248,00 |
| 09.10.2025 | 17,20 | 17,45 | 17,20 | 17,30 | 2,67% | 613,00 |
| 07.10.2025 | 16,75 | 16,90 | 16,75 | 16,85 | -0,59% | 33,00 |
| 06.10.2025 | 16,95 | 17,00 | 16,95 | 16,95 | 3,04% | - |
| 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 |