21,790€
-1,22%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,84 | 21,84 | 21,80 | 21,84 | -1,00% | - |
| 07.05.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 3,76% | - |
| 06.05.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -0,28% | - |
| 05.05.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -2,47% | - |
| 04.05.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 2,58% | - |
| 30.04.2026 | 21,31 | 21,31 | 21,31 | 21,31 | 3,15% | - |
| 29.04.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 1,57% | - |
| 28.04.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 2,03% | - |
| 27.04.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -1,12% | - |
| 24.04.2026 | 20,16 | 20,16 | 20,16 | 20,16 | -1,32% | - |
| 23.04.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -1,97% | - |
| 22.04.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 1,46% | - |
| 21.04.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -0,87% | - |
| 20.04.2026 | 20,72 | 20,72 | 20,72 | 20,72 | 1,22% | - |
| 17.04.2026 | 20,47 | 20,47 | 20,47 | 20,47 | -1,16% | - |
| 16.04.2026 | 20,71 | 20,71 | 20,71 | 20,71 | 2,37% | - |
| 15.04.2026 | 20,23 | 20,23 | 20,23 | 20,23 | 1,15% | - |
| 14.04.2026 | 19,82 | 20,00 | 19,82 | 20,00 | 3,87% | 2.000,00 |
| 13.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -1,53% | - |
| 10.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,79% | - |
| 09.04.2026 | 19,71 | 19,71 | 19,71 | 19,71 | 3,27% | - |
| 08.04.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 5,09% | - |
| 07.04.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,33% | - |
| 02.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 01.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 31.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 30.03.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -2,78% | 900,00 |
| 27.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 8,00 |
| 26.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 25.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 24.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 23.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 20.03.2026 | 17,60 | 17,70 | 17,60 | 17,70 | -3,28% | 2.500,00 |
| 19.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 18.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 17.03.2026 | 17,70 | 18,40 | 17,70 | 18,40 | 2,79% | 1.500,00 |
| 16.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 300,00 |
| 13.03.2026 | 18,40 | 18,40 | 18,30 | 18,30 | -5,67% | 3,00 |
| 12.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 11.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 10.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | - |
| 09.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -7,11% | - |
| 06.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 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% | - |