23,300€
1,97%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 19,25 | 19,85 | 19,25 | 19,60 | 0,51% | - |
| 09.03.2026 | 18,60 | 19,50 | 18,25 | 19,50 | 1,30% | 2.431,00 |
| 06.03.2026 | 19,95 | 19,95 | 19,05 | 19,25 | -2,28% | 1.701,00 |
| 05.03.2026 | 19,55 | 20,40 | 19,55 | 19,70 | -0,25% | 739,00 |
| 04.03.2026 | 19,50 | 19,85 | 19,25 | 19,75 | 1,28% | - |
| 03.03.2026 | 19,75 | 19,85 | 19,20 | 19,50 | -2,99% | 1.210,00 |
| 02.03.2026 | 20,80 | 20,80 | 19,70 | 20,10 | -5,63% | 1.079,00 |
| 27.02.2026 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 26.02.2026 | 21,00 | 21,30 | 21,00 | 21,30 | 2,40% | 44,00 |
| 25.02.2026 | 20,60 | 20,90 | 20,60 | 20,80 | -2,80% | 510,00 |
| 24.02.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 2,39% | 35,00 |
| 23.02.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 20.02.2026 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | 50,00 |
| 19.02.2026 | 21,00 | 21,10 | 20,50 | 20,60 | -0,96% | 300,00 |
| 18.02.2026 | 20,50 | 20,90 | 20,50 | 20,80 | 2,46% | 144,00 |
| 17.02.2026 | 20,10 | 20,70 | 19,95 | 20,30 | 0,00% | 859,00 |
| 16.02.2026 | 20,20 | 20,50 | 20,05 | 20,30 | 0,00% | 232,00 |
| 13.02.2026 | 19,95 | 20,30 | 19,95 | 20,30 | -3,79% | - |
| 12.02.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 11.02.2026 | 21,10 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 10.02.2026 | 21,10 | 21,30 | 20,60 | 20,70 | -4,61% | 2.808,00 |
| 09.02.2026 | 21,90 | 22,10 | 21,70 | 21,70 | 0,93% | - |
| 06.02.2026 | 21,60 | 21,70 | 21,30 | 21,50 | -1,83% | 734,00 |
| 05.02.2026 | 21,90 | 22,30 | 21,90 | 21,90 | 0,92% | 350,00 |
| 04.02.2026 | 22,10 | 22,30 | 21,70 | 21,70 | -0,91% | - |
| 03.02.2026 | 22,20 | 22,50 | 21,90 | 21,90 | 0,00% | 5,00 |
| 02.02.2026 | 21,40 | 21,90 | 21,20 | 21,90 | 0,92% | 1.243,00 |
| 30.01.2026 | 20,90 | 21,90 | 20,90 | 21,70 | 0,93% | 676,00 |
| 29.01.2026 | 21,50 | 21,90 | 21,40 | 21,50 | 0,00% | 2.109,00 |
| 28.01.2026 | 21,80 | 21,80 | 21,20 | 21,50 | -0,92% | 1.614,00 |
| 27.01.2026 | 21,50 | 21,90 | 21,20 | 21,70 | 1,88% | 895,00 |
| 26.01.2026 | 21,30 | 21,30 | 20,90 | 21,30 | -0,93% | 3.122,00 |
| 23.01.2026 | 21,20 | 21,50 | 21,10 | 21,50 | 0,00% | 945,00 |
| 22.01.2026 | 21,50 | 21,70 | 21,40 | 21,50 | 2,87% | 1.232,00 |
| 21.01.2026 | 21,50 | 21,60 | 20,90 | 20,90 | -1,88% | 6,00 |
| 20.01.2026 | 21,50 | 21,50 | 21,00 | 21,30 | -1,84% | 1.226,00 |
| 19.01.2026 | 21,60 | 21,90 | 21,30 | 21,70 | 0,00% | 1.877,00 |
| 16.01.2026 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | 1.146,00 |
| 15.01.2026 | 21,40 | 21,80 | 21,10 | 21,50 | -0,46% | 687,00 |
| 14.01.2026 | 21,30 | 21,70 | 21,30 | 21,60 | 1,41% | - |
| 13.01.2026 | 21,20 | 21,30 | 21,10 | 21,30 | 0,00% | 241,00 |
| 12.01.2026 | 20,50 | 21,30 | 20,50 | 21,30 | 1,91% | 473,00 |
| 09.01.2026 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 08.01.2026 | 20,70 | 21,30 | 20,70 | 21,10 | -0,94% | 1.631,00 |
| 07.01.2026 | 21,30 | 21,30 | 20,90 | 21,30 | -1,84% | 497,00 |