20,170€
-0,54%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,52% | 10,00 |
| 20.03.2026 | 17,80 | 17,85 | 17,75 | 17,85 | -2,19% | - |
| 17.03.2026 | 17,80 | 18,25 | 17,70 | 18,25 | 1,67% | 11.567,00 |
| 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 | 2,08% | 20,00 |
| 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 | -7,28% | - |
| 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 | 0,00% | 50,00 |
| 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 |
| 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 | -4,61% | - |
| 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% | - |
| 02.02.2026 | 21,40 | 21,90 | 21,20 | 21,90 | 2,82% | 1.243,00 |
| 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 | -3,69% | 6,00 |
| 19.01.2026 | 21,60 | 21,90 | 21,30 | 21,70 | 3,83% | 1.877,00 |
| 09.01.2026 | 20,90 | 21,10 | 20,70 | 20,90 | -3,69% | - |
| 06.01.2026 | 21,70 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 02.01.2026 | 21,00 | 21,50 | 20,90 | 21,50 | 2,87% | 725,00 |
| 29.12.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,97% | 250,00 |
| 22.12.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 2,99% | 17,00 |
| 15.12.2025 | 20,40 | 20,50 | 19,60 | 20,10 | 1,77% | 2.485,00 |
| 11.12.2025 | 19,70 | 19,80 | 19,65 | 19,75 | 3,95% | 266,00 |
| 09.12.2025 | 18,90 | 19,05 | 18,90 | 19,00 | 0,00% | - |
| 08.12.2025 | 18,40 | 19,00 | 18,30 | 19,00 | -3,06% | 1.303,00 |
| 02.12.2025 | 19,30 | 19,70 | 19,20 | 19,60 | 1,55% | 538,00 |
| 28.11.2025 | 19,00 | 19,40 | 19,00 | 19,30 | 1,58% | 1.242,00 |
| 27.11.2025 | 18,80 | 19,20 | 18,70 | 19,00 | 1,60% | 838,00 |
| 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 |