15,585€
2,25%
Echtzeit-Aktienkurs STAND. CHART. PLC DL-,50
Bid:
Ask:
Aktienkurse zur STAND. CHART. PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 11,40 | 11,42 | 11,17 | 11,23 | -1,75% | - |
| 07.11.2024 | 11,39 | 11,47 | 11,34 | 11,43 | 0,64% | - |
| 06.11.2024 | 11,21 | 11,41 | 11,16 | 11,36 | 1,66% | 1.436,00 |
| 05.11.2024 | 11,05 | 11,22 | 10,95 | 11,17 | 1,45% | 2.500,00 |
| 04.11.2024 | 10,62 | 11,07 | 10,62 | 11,01 | 0,00% | 9.776,00 |
| 01.11.2024 | 10,62 | 11,10 | 10,61 | 11,01 | 3,72% | 2.000,00 |
| 31.10.2024 | 10,81 | 10,98 | 10,53 | 10,62 | -2,37% | 102,00 |
| 30.10.2024 | 10,74 | 10,99 | 10,71 | 10,87 | 2,79% | 738,00 |
| 29.10.2024 | 10,46 | 10,74 | 10,43 | 10,58 | 1,17% | 1.000,00 |
| 28.10.2024 | 10,35 | 10,54 | 10,32 | 10,46 | 1,65% | 320,00 |
| 25.10.2024 | 10,33 | 10,45 | 10,27 | 10,29 | -0,41% | - |
| 24.10.2024 | 10,17 | 10,42 | 10,16 | 10,33 | 1,67% | 137,00 |
| 23.10.2024 | 10,25 | 10,34 | 10,13 | 10,16 | -0,83% | - |
| 22.10.2024 | 10,17 | 10,24 | 10,07 | 10,24 | 0,74% | 343,00 |
| 21.10.2024 | 10,16 | 10,20 | 10,10 | 10,17 | -0,12% | - |
| 18.10.2024 | 10,16 | 10,24 | 10,10 | 10,18 | 0,42% | 200,00 |
| 17.10.2024 | 9,95 | 10,17 | 9,90 | 10,14 | 1,73% | 1.600,00 |
| 16.10.2024 | 9,85 | 9,99 | 9,77 | 9,97 | 1,02% | 51,00 |
| 15.10.2024 | 10,15 | 10,16 | 9,87 | 9,87 | -2,78% | 515,00 |
| 14.10.2024 | 10,13 | 10,18 | 10,02 | 10,15 | 0,17% | 5.105,00 |
| 11.10.2024 | 10,05 | 10,16 | 10,01 | 10,13 | 0,65% | 50,00 |
| 10.10.2024 | 10,01 | 10,12 | 9,97 | 10,06 | 0,20% | 650,00 |
| 09.10.2024 | 9,88 | 10,04 | 9,82 | 10,04 | 1,69% | - |
| 08.10.2024 | 9,99 | 10,02 | 9,84 | 9,88 | -1,86% | - |
| 07.10.2024 | 9,77 | 10,15 | 9,77 | 10,07 | 2,66% | 2.432,00 |