26,335€
0,04%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,32 | 26,48 | 26,16 | 26,34 | 0,06% | 3,00 |
| 30.07.2026 | 25,14 | 26,35 | 25,06 | 26,33 | 2,75% | 737,00 |
| 29.07.2026 | 26,20 | 26,20 | 25,31 | 25,62 | 3,58% | 693,00 |
| 28.07.2026 | 25,23 | 25,29 | 24,65 | 24,74 | -2,19% | 2,00 |
| 27.07.2026 | 25,41 | 25,66 | 25,15 | 25,29 | 0,68% | 489,00 |
| 24.07.2026 | 24,52 | 25,24 | 24,51 | 25,12 | 0,22% | 262,00 |
| 23.07.2026 | 25,35 | 25,57 | 25,00 | 25,07 | -1,36% | 5,00 |
| 22.07.2026 | 24,86 | 25,66 | 24,74 | 25,41 | 1,62% | 209,00 |
| 21.07.2026 | 24,79 | 25,02 | 24,51 | 25,01 | 1,07% | 2,00 |
| 20.07.2026 | 24,85 | 25,12 | 24,67 | 24,74 | -0,22% | 2.868,00 |
| 17.07.2026 | 24,90 | 25,81 | 24,45 | 24,80 | -1,61% | 10.612,00 |
| 16.07.2026 | 25,45 | 25,66 | 25,07 | 25,20 | -1,02% | 42,00 |
| 15.07.2026 | 25,22 | 25,65 | 24,95 | 25,46 | 1,17% | 33,00 |
| 14.07.2026 | 24,92 | 25,17 | 24,43 | 25,17 | 1,39% | 473,00 |
| 13.07.2026 | 24,90 | 25,08 | 24,67 | 24,82 | -1,25% | 2,00 |
| 10.07.2026 | 24,95 | 25,18 | 24,79 | 25,14 | 1,17% | 409,00 |
| 09.07.2026 | 24,27 | 24,93 | 24,25 | 24,85 | 1,59% | 1.819,00 |
| 08.07.2026 | 25,00 | 25,01 | 23,93 | 24,46 | -3,30% | 916,00 |
| 07.07.2026 | 25,27 | 25,47 | 25,08 | 25,29 | 1,24% | 81,00 |
| 06.07.2026 | 24,65 | 25,00 | 24,63 | 24,98 | 0,36% | 200,00 |
| 03.07.2026 | 24,56 | 25,16 | 24,46 | 24,89 | 1,06% | 1.418,00 |
| 02.07.2026 | 24,27 | 24,69 | 24,05 | 24,63 | 2,14% | 121,00 |
| 01.07.2026 | 23,97 | 24,29 | 23,74 | 24,12 | 0,63% | 1,00 |
| 30.06.2026 | 24,01 | 24,17 | 23,77 | 23,97 | 0,02% | 2,00 |
| 29.06.2026 | 23,97 | 24,01 | 23,74 | 23,96 | 1,25% | - |
| 26.06.2026 | 23,92 | 24,02 | 23,56 | 23,67 | -1,89% | 52,00 |
| 25.06.2026 | 23,83 | 24,14 | 23,71 | 24,12 | 0,50% | - |
| 24.06.2026 | 24,25 | 24,31 | 23,95 | 24,00 | -1,80% | - |
| 23.06.2026 | 24,06 | 24,50 | 23,87 | 24,44 | 0,02% | 50,00 |
| 22.06.2026 | 23,78 | 24,51 | 23,78 | 24,44 | 2,86% | 534,00 |
| 19.06.2026 | 23,75 | 23,96 | 23,68 | 23,76 | 0,04% | - |
| 18.06.2026 | 23,59 | 23,87 | 23,45 | 23,75 | 0,44% | 134,00 |
| 17.06.2026 | 23,18 | 23,87 | 23,16 | 23,64 | 2,09% | 118,00 |
| 16.06.2026 | 22,97 | 23,42 | 22,95 | 23,16 | 0,94% | 50,00 |
| 15.06.2026 | 22,80 | 23,08 | 22,78 | 22,94 | 1,87% | 65,00 |
| 12.06.2026 | 21,95 | 22,61 | 21,92 | 22,52 | 3,83% | - |
| 11.06.2026 | 20,51 | 21,72 | 20,48 | 21,69 | 3,33% | 1.005,00 |
| 10.06.2026 | 21,32 | 21,32 | 20,64 | 20,99 | -4,18% | 246,00 |
| 09.06.2026 | 22,58 | 22,60 | 21,73 | 21,91 | -2,86% | 2.522,00 |
| 08.06.2026 | 22,27 | 22,85 | 22,23 | 22,55 | -0,38% | 43,00 |
| 05.06.2026 | 22,56 | 22,82 | 22,14 | 22,64 | -0,37% | - |
| 04.06.2026 | 23,01 | 23,59 | 21,70 | 22,72 | -3,91% | 1.256,00 |
| 03.06.2026 | 23,99 | 24,19 | 23,65 | 23,65 | -1,64% | - |
| 02.06.2026 | 23,20 | 24,19 | 23,13 | 24,04 | 3,51% | 3.448,00 |
| 01.06.2026 | 23,41 | 23,50 | 23,09 | 23,23 | 0,78% | - |
| 29.05.2026 | 22,70 | 23,27 | 22,69 | 23,05 | 0,85% | 700,00 |
| 28.05.2026 | 23,06 | 23,07 | 22,61 | 22,85 | -1,34% | - |
| 27.05.2026 | 22,66 | 23,39 | 22,62 | 23,16 | 0,19% | 301,00 |
| 26.05.2026 | 23,00 | 23,17 | 22,93 | 23,12 | -0,86% | - |
| 25.05.2026 | 23,08 | 23,36 | 23,00 | 23,32 | 2,91% | - |
| 22.05.2026 | 22,69 | 22,76 | 22,46 | 22,66 | 0,73% | 727,00 |
| 21.05.2026 | 22,37 | 22,68 | 22,24 | 22,49 | 0,65% | 25,00 |
| 20.05.2026 | 21,77 | 22,37 | 21,77 | 22,35 | 2,08% | 409,00 |
| 19.05.2026 | 22,26 | 22,34 | 21,85 | 21,89 | -0,97% | 150,00 |
| 18.05.2026 | 21,51 | 22,28 | 21,46 | 22,11 | 1,35% | 836,00 |
| 15.05.2026 | 21,74 | 21,98 | 21,59 | 21,81 | -1,33% | - |
| 14.05.2026 | 22,01 | 22,16 | 21,92 | 22,11 | 1,38% | 100,00 |
| 13.05.2026 | 21,32 | 21,90 | 21,30 | 21,81 | 3,15% | - |
| 12.05.2026 | 21,65 | 21,65 | 20,99 | 21,14 | -3,25% | 180,00 |
| 11.05.2026 | 21,96 | 22,28 | 21,79 | 21,85 | -0,66% | 1,00 |
| 08.05.2026 | 21,84 | 22,09 | 21,72 | 22,00 | -0,79% | 70,00 |
| 07.05.2026 | 22,32 | 22,45 | 22,15 | 22,17 | -0,36% | 85,00 |
| 06.05.2026 | 21,42 | 22,59 | 21,38 | 22,25 | 5,13% | - |
| 05.05.2026 | 21,45 | 21,56 | 20,96 | 21,17 | -1,14% | 2,00 |
| 04.05.2026 | 21,79 | 22,15 | 21,31 | 21,41 | -1,86% | 463,00 |
| 30.04.2026 | 21,40 | 21,85 | 20,92 | 21,82 | 4,35% | 1.249,00 |
| 29.04.2026 | 20,79 | 21,04 | 20,62 | 20,91 | 1,14% | 50,00 |
| 28.04.2026 | 20,49 | 20,71 | 20,35 | 20,67 | 1,47% | - |
| 27.04.2026 | 20,11 | 20,62 | 20,08 | 20,37 | 1,56% | 3,00 |
| 24.04.2026 | 20,32 | 20,32 | 19,89 | 20,06 | -1,51% | - |
| 23.04.2026 | 20,55 | 20,63 | 20,23 | 20,37 | -1,74% | - |
| 22.04.2026 | 20,98 | 21,10 | 20,70 | 20,73 | -1,75% | 50,00 |
| 21.04.2026 | 20,70 | 21,15 | 20,66 | 21,10 | 0,52% | - |
| 20.04.2026 | 20,90 | 21,09 | 20,76 | 20,99 | -2,01% | 2,00 |
| 17.04.2026 | 20,61 | 21,42 | 20,43 | 21,42 | 3,23% | - |
| 16.04.2026 | 20,87 | 20,99 | 20,61 | 20,75 | 1,12% | 1,00 |
| 15.04.2026 | 20,39 | 20,69 | 20,37 | 20,52 | 0,98% | 16,00 |
| 14.04.2026 | 19,97 | 20,35 | 19,78 | 20,32 | 2,23% | 262,00 |
| 13.04.2026 | 19,46 | 19,90 | 19,24 | 19,87 | -1,25% | 1.283,00 |
| 10.04.2026 | 19,85 | 20,33 | 19,66 | 20,13 | 3,17% | 2.004,00 |
| 09.04.2026 | 19,86 | 19,92 | 19,39 | 19,51 | -2,17% | 50,00 |
| 08.04.2026 | 19,23 | 20,28 | 19,17 | 19,94 | 10,09% | - |
| 07.04.2026 | 18,31 | 18,54 | 17,98 | 18,11 | 0,35% | 51,00 |
| 02.04.2026 | 18,35 | 18,40 | 18,05 | 18,05 | -2,96% | - |
| 01.04.2026 | 18,45 | 18,70 | 18,35 | 18,60 | 2,76% | - |
| 31.03.2026 | 17,90 | 18,20 | 17,80 | 18,10 | 1,69% | 1,00 |
| 30.03.2026 | 17,85 | 18,00 | 17,60 | 17,80 | 0,56% | 151,00 |
| 27.03.2026 | 18,05 | 18,20 | 17,70 | 17,70 | -3,28% | 100,00 |
| 26.03.2026 | 18,60 | 18,70 | 18,30 | 18,30 | -2,66% | 10,00 |
| 25.03.2026 | 18,15 | 19,00 | 18,15 | 18,80 | 4,16% | 747,00 |
| 24.03.2026 | 18,00 | 18,60 | 17,90 | 18,05 | -1,63% | 937,00 |
| 23.03.2026 | 17,10 | 18,35 | 17,10 | 18,35 | 2,80% | 6.176,00 |
| 20.03.2026 | 17,80 | 17,85 | 17,75 | 17,85 | 0,28% | - |
| 19.03.2026 | 18,00 | 18,10 | 17,45 | 17,80 | -6,32% | 3.400,00 |
| 18.03.2026 | 18,80 | 19,35 | 18,80 | 19,00 | 4,11% | - |
| 17.03.2026 | 17,80 | 18,25 | 17,70 | 18,25 | 0,55% | 11.567,00 |
| 16.03.2026 | 18,10 | 18,30 | 17,80 | 18,15 | 1,11% | 913,00 |
| 13.03.2026 | 18,50 | 18,55 | 17,90 | 17,95 | -3,75% | 508,00 |
| 12.03.2026 | 19,30 | 19,30 | 18,50 | 18,65 | -5,09% | 1.607,00 |
| 11.03.2026 | 19,60 | 19,65 | 19,55 | 19,65 | 0,26% | 20,00 |