16,900€
3,05%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,00 | 17,10 | 16,90 | 17,00 | 3,66% | - |
| 01.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 29.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 26.09.2025 | 16,20 | 16,50 | 16,20 | 16,50 | -0,60% | 185,00 |
| 25.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 24.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 23.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 22.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 18.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 17.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 16.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 15.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 12.09.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | 180,00 |
| 11.09.2025 | 16,55 | 16,55 | 16,35 | 16,40 | 1,23% | - |
| 10.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 09.09.2025 | 16,15 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 08.09.2025 | 15,65 | 16,10 | 15,50 | 16,00 | 1,27% | 500,00 |
| 05.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 04.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 03.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 20,00 |
| 02.09.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | 4.000,00 |
| 01.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 28.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 27.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 1.552,00 |
| 26.08.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | 1.000,00 |
| 25.08.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -1,23% | 350,00 |
| 22.08.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 3,82% | 98,00 |
| 21.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 20.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 19.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 18.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,59% | - |
| 15.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 14.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 13.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 12.08.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 4,40% | 585,00 |
| 11.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 08.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 07.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 06.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 05.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 04.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 500,00 |
| 01.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 31.07.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 2,55% | 300,00 |
| 30.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 29.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 28.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 25.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 24.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 23.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 3.000,00 |
| 22.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 21.07.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 400,00 |
| 18.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 16.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 15.07.2025 | 14,80 | 15,40 | 14,80 | 15,00 | 2,04% | 6.300,00 |
| 14.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.07.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 1,37% | 75,00 |
| 10.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 09.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 08.07.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 2,10% | 500,00 |
| 07.07.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 2,14% | 1.000,00 |
| 04.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 03.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 02.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 01.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 30.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 27.06.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 2,16% | 73,00 |
| 26.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 25.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 24.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 23.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 20.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 19.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 18.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 17.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 16.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 13.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 12.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 10.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 09.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 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 |