26,270€
5,12%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,30 | 26,33 | 26,16 | 26,33 | 5,36% | - |
| 30.07.2026 | 24,99 | 24,99 | 24,99 | 24,99 | -2,99% | - |
| 29.07.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 2,75% | - |
| 28.07.2026 | 25,07 | 25,07 | 25,07 | 25,07 | -0,87% | - |
| 27.07.2026 | 25,29 | 25,29 | 25,29 | 25,29 | 3,52% | - |
| 24.07.2026 | 24,43 | 24,43 | 24,43 | 24,43 | -3,06% | - |
| 23.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,90% | - |
| 22.07.2026 | 24,73 | 24,73 | 24,73 | 24,73 | 0,41% | - |
| 21.07.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -0,24% | - |
| 20.07.2026 | 24,69 | 24,69 | 24,69 | 24,69 | -1,48% | - |
| 17.07.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -0,99% | 70,00 |
| 16.07.2026 | 25,31 | 25,31 | 25,31 | 25,31 | 0,80% | - |
| 15.07.2026 | 25,11 | 25,11 | 25,11 | 25,11 | 1,29% | - |
| 14.07.2026 | 24,79 | 24,79 | 24,79 | 24,79 | 0,20% | - |
| 13.07.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -0,36% | - |
| 10.07.2026 | 24,83 | 24,83 | 24,83 | 24,83 | 2,90% | - |
| 09.07.2026 | 24,13 | 24,13 | 24,13 | 24,13 | -2,78% | - |
| 08.07.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -1,15% | - |
| 07.07.2026 | 25,11 | 25,11 | 25,11 | 25,11 | 2,49% | - |
| 06.07.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,33% | - |
| 03.07.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 1,29% | - |
| 02.07.2026 | 24,11 | 24,11 | 24,11 | 24,11 | 1,26% | - |
| 01.07.2026 | 23,81 | 23,81 | 23,81 | 23,81 | -0,25% | - |
| 30.06.2026 | 23,87 | 23,87 | 23,87 | 23,87 | 0,34% | - |
| 29.06.2026 | 23,79 | 23,79 | 23,79 | 23,79 | 0,13% | - |
| 26.06.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 0,42% | - |
| 25.06.2026 | 23,66 | 23,66 | 23,66 | 23,66 | -1,70% | - |
| 24.06.2026 | 24,07 | 24,07 | 24,07 | 24,07 | 0,59% | - |
| 23.06.2026 | 23,93 | 23,93 | 23,93 | 23,93 | -3,20% | - |
| 22.06.2026 | 23,64 | 24,72 | 23,64 | 24,72 | 4,70% | 60,00 |
| 19.06.2026 | 23,61 | 23,61 | 23,61 | 23,61 | 0,68% | - |
| 18.06.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 1,78% | - |
| 17.06.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 1,19% | - |
| 16.06.2026 | 22,77 | 22,77 | 22,77 | 22,77 | 0,57% | - |
| 15.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 3,81% | - |
| 12.06.2026 | 21,81 | 21,81 | 21,81 | 21,81 | 2,59% | - |
| 11.06.2026 | 20,37 | 21,26 | 20,37 | 21,26 | 1,82% | 300,00 |
| 10.06.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -6,95% | - |
| 09.06.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 1,49% | - |
| 08.06.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -0,94% | - |
| 05.06.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -2,49% | - |
| 04.06.2026 | 22,89 | 22,89 | 22,89 | 22,89 | -3,94% | - |
| 03.06.2026 | 23,83 | 23,83 | 23,83 | 23,83 | 3,38% | - |
| 02.06.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,22% | - |
| 01.06.2026 | 23,27 | 23,27 | 23,10 | 23,10 | 3,59% | 6,00 |
| 29.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 28.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,84% | - |
| 27.05.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 1,86% | - |
| 26.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -3,58% | - |
| 25.05.2026 | 22,92 | 22,92 | 22,92 | 22,92 | 1,64% | - |
| 22.05.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 1,49% | - |
| 21.05.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 2,63% | - |
| 20.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -2,04% | - |
| 19.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 3,51% | - |
| 18.05.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -1,25% | - |
| 15.05.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -1,14% | - |
| 14.05.2026 | 21,87 | 21,87 | 21,87 | 21,87 | 3,26% | - |
| 13.05.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,94% | - |
| 12.05.2026 | 21,48 | 21,48 | 21,38 | 21,38 | -1,97% | 15,00 |
| 11.05.2026 | 21,81 | 21,81 | 21,81 | 21,81 | 0,55% | - |
| 08.05.2026 | 21,69 | 21,69 | 21,69 | 21,69 | -1,68% | - |
| 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% | - |