14,150€
5,60%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 05.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 04.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 03.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 02.06.2025 | 13,50 | 13,70 | 13,50 | 13,60 | -1,45% | 1.136,00 |
| 30.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 29.05.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 2,92% | 200,00 |
| 28.05.2025 | 13,70 | 13,90 | 13,70 | 13,70 | 1,86% | 1.100,00 |
| 27.05.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,19% | - |
| 26.05.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -3,85% | - |
| 23.05.2025 | 13,89 | 14,10 | 13,89 | 14,02 | -0,46% | 650,00 |
| 22.05.2025 | 13,67 | 14,08 | 13,67 | 14,08 | 1,04% | 1.070,00 |
| 21.05.2025 | 13,79 | 13,94 | 13,79 | 13,94 | 1,98% | 317,00 |
| 20.05.2025 | 13,53 | 13,67 | 13,53 | 13,67 | 0,15% | 183,00 |
| 19.05.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,02% | - |
| 16.05.2025 | 13,69 | 13,79 | 13,69 | 13,79 | -0,22% | 250,00 |
| 15.05.2025 | 13,56 | 13,82 | 13,56 | 13,82 | 0,62% | 500,00 |
| 14.05.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -2,31% | - |
| 13.05.2025 | 13,78 | 14,09 | 13,78 | 14,06 | 10,45% | 430,00 |
| 12.05.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 0,79% | - |
| 09.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 1,49% | - |
| 08.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,16% | - |
| 07.05.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -3,38% | - |
| 06.05.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,61% | - |
| 05.05.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,52% | 20,00 |
| 02.05.2025 | 12,86 | 12,87 | 12,86 | 12,87 | 3,25% | 1.000,00 |
| 30.04.2025 | 12,98 | 12,98 | 12,47 | 12,47 | -1,70% | 750,00 |
| 29.04.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,20% | - |
| 28.04.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -1,02% | - |
| 25.04.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 1,47% | - |
| 24.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,70% | - |
| 23.04.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 2,45% | - |
| 22.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,79% | - |
| 17.04.2025 | 11,77 | 12,20 | 11,77 | 12,20 | 3,00% | 1.000,00 |
| 16.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 3,31% | - |
| 15.04.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,42% | - |
| 14.04.2025 | 11,19 | 11,63 | 11,19 | 11,63 | 8,04% | 450,00 |
| 11.04.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -5,78% | - |
| 10.04.2025 | 11,07 | 11,43 | 11,07 | 11,43 | 11,35% | 50,00 |
| 09.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -4,56% | - |
| 08.04.2025 | 10,94 | 10,94 | 10,75 | 10,75 | 2,14% | 6.000,00 |
| 07.04.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -3,53% | - |
| 04.04.2025 | 11,98 | 11,98 | 10,91 | 10,91 | -12,40% | 1.230,00 |
| 03.04.2025 | 13,15 | 13,15 | 12,46 | 12,46 | -8,45% | 560,00 |
| 02.04.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -1,77% | - |
| 01.04.2025 | 13,59 | 13,85 | 13,59 | 13,85 | 2,33% | 590,00 |
| 31.03.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,99% | - |
| 28.03.2025 | 13,81 | 13,81 | 13,81 | 13,81 | 0,11% | - |
| 27.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,26% | - |
| 26.03.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,97% | - |
| 25.03.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 4,01% | 2.484,00 |
| 24.03.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -0,50% | 100,00 |
| 21.03.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -2,18% | - |
| 20.03.2025 | 14,23 | 14,23 | 14,20 | 14,23 | -0,97% | 2.000,00 |
| 19.03.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 3,35% | - |
| 18.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,68% | - |
| 17.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,03% | - |
| 14.03.2025 | 13,89 | 14,14 | 13,89 | 14,14 | 2,09% | 360,00 |
| 13.03.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,25% | - |
| 12.03.2025 | 13,37 | 14,03 | 13,37 | 14,03 | 0,50% | 75,00 |
| 11.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -2,72% | - |
| 10.03.2025 | 14,56 | 14,56 | 14,30 | 14,35 | -1,98% | 850,00 |
| 07.03.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -1,65% | - |
| 06.03.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -1,00% | - |
| 05.03.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -2,08% | - |
| 04.03.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,52% | - |
| 03.03.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 1,78% | - |
| 28.02.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -1,56% | - |
| 27.02.2025 | 15,24 | 15,40 | 15,24 | 15,40 | 1,32% | 730,00 |
| 26.02.2025 | 14,65 | 15,20 | 14,65 | 15,20 | 3,65% | 330,00 |
| 25.02.2025 | 14,29 | 14,67 | 14,29 | 14,67 | 2,84% | 1.000,00 |
| 24.02.2025 | 14,04 | 14,26 | 14,04 | 14,26 | -0,70% | 1.000,00 |
| 21.02.2025 | 13,82 | 14,46 | 13,82 | 14,36 | 3,83% | 1.520,00 |
| 20.02.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 1,54% | - |
| 19.02.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,13% | - |
| 18.02.2025 | 13,59 | 13,78 | 13,59 | 13,78 | 1,96% | 50,00 |
| 17.02.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,44% | - |
| 14.02.2025 | 13,41 | 13,57 | 13,41 | 13,57 | 0,52% | 1.000,00 |
| 13.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,41% | - |
| 12.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,04% | - |
| 11.02.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 0,67% | 390,00 |
| 10.02.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,38% | - |
| 07.02.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 2,98% | - |
| 06.02.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 0,51% | - |
| 05.02.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,96% | - |
| 04.02.2025 | 12,84 | 12,99 | 12,84 | 12,99 | 0,66% | 199,00 |
| 03.02.2025 | 12,85 | 12,90 | 12,85 | 12,90 | -0,88% | 1.000,00 |
| 31.01.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,66% | - |
| 30.01.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 1,33% | - |
| 29.01.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,12% | - |
| 28.01.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,20% | - |
| 27.01.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,43% | - |
| 24.01.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 2,18% | - |
| 23.01.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,43% | - |
| 22.01.2025 | 12,81 | 12,95 | 12,81 | 12,95 | 1,17% | 800,00 |
| 21.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,04% | - |
| 20.01.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 0,00% | - |
| 17.01.2025 | 12,70 | 12,79 | 12,70 | 12,79 | 2,03% | 410,00 |
| 16.01.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,44% | - |
| 15.01.2025 | 12,14 | 12,59 | 12,14 | 12,59 | 3,24% | 1.000,00 |