19,850€
1,28%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,85 | 19,90 | 19,70 | 19,85 | 1,28% | - |
| 05.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 04.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 03.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 02.03.2026 | 20,40 | 20,40 | 19,70 | 19,70 | -7,08% | 200,00 |
| 27.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 26.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.02.2026 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | 200,00 |
| 23.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.02.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | 3,00 |
| 18.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 17.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 16.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 13.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 12.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 200,00 |
| 11.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 09.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 06.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 05.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 02.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 30.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 29.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 500,00 |
| 28.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 22.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 21.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 16.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 7,54% | - |
| 15.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -6,13% | - |
| 14.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 13.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 09.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 07.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 06.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 05.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 02.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 30.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 29.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | 4,00 |
| 23.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 22.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 19.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 15,00 |
| 18.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 17.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 16.12.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 2.000,00 |
| 15.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 12.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 500,00 |
| 11.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 10.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 09.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 08.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 05.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 04.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 03.12.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | 300,00 |
| 02.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 01.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 28.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 100,00 |
| 27.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 26.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 25.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 24.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 21.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 20.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 19.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 18.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 17.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 14.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 13.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 12.11.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 0,00% | 265,00 |
| 11.11.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 1,07% | 2,00 |
| 10.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 52,00 |
| 07.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 162,00 |
| 06.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 05.11.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | 280,00 |
| 04.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 03.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 31.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 30.10.2025 | 17,70 | 18,00 | 17,50 | 17,50 | 0,57% | 790,00 |
| 29.10.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 3,57% | 638,00 |
| 28.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 27.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 24.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 23.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 22.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 21.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 20.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 17.10.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -3,01% | 549,00 |
| 16.10.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | 150,00 |
| 15.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 14.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 13.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |