15,175€
1,10%
Echtzeit-Aktienkurs STAND. CHART. PLC DL-,50
Bid:
Ask:
Aktienkurse zur STAND. CHART. PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,13 | 15,56 | 15,05 | 15,44 | 1,36% | - |
| 27.02.2025 | 15,05 | 15,37 | 15,02 | 15,23 | 0,91% | 6.400,00 |
| 26.02.2025 | 14,69 | 15,23 | 14,57 | 15,10 | 3,76% | - |
| 25.02.2025 | 14,28 | 14,72 | 14,22 | 14,55 | 1,59% | - |
| 24.02.2025 | 14,32 | 14,37 | 13,95 | 14,32 | 1,06% | - |
| 21.02.2025 | 13,93 | 14,68 | 13,93 | 14,17 | 1,64% | - |
| 20.02.2025 | 13,83 | 14,05 | 13,77 | 13,94 | 0,82% | 500,00 |
| 19.02.2025 | 13,71 | 13,92 | 13,67 | 13,83 | 0,00% | - |
| 18.02.2025 | 13,53 | 13,88 | 13,50 | 13,83 | 1,90% | - |
| 17.02.2025 | 13,48 | 13,77 | 13,47 | 13,57 | 0,33% | - |
| 14.02.2025 | 13,50 | 13,58 | 13,33 | 13,53 | 0,78% | - |
| 13.02.2025 | 13,55 | 13,68 | 13,31 | 13,42 | -0,76% | - |
| 12.02.2025 | 13,65 | 13,65 | 13,45 | 13,52 | 0,36% | - |
| 11.02.2025 | 13,24 | 13,64 | 13,23 | 13,48 | 1,32% | - |
| 10.02.2025 | 13,34 | 13,44 | 13,30 | 13,30 | -0,64% | - |
| 07.02.2025 | 13,26 | 13,42 | 13,25 | 13,39 | 0,20% | 2.000,00 |
| 06.02.2025 | 13,06 | 13,39 | 12,95 | 13,36 | 3,17% | - |
| 05.02.2025 | 12,81 | 13,00 | 12,78 | 12,95 | 0,43% | - |
| 04.02.2025 | 12,78 | 13,00 | 12,77 | 12,89 | 0,22% | 100,00 |
| 03.02.2025 | 13,07 | 13,09 | 12,77 | 12,87 | -1,48% | 810,00 |
| 31.01.2025 | 12,98 | 13,17 | 12,98 | 13,06 | 0,48% | - |
| 30.01.2025 | 12,90 | 13,09 | 12,84 | 13,00 | 0,52% | - |
| 29.01.2025 | 12,72 | 12,99 | 12,67 | 12,93 | 1,80% | - |
| 28.01.2025 | 12,70 | 12,81 | 12,57 | 12,70 | -0,31% | - |
| 27.01.2025 | 12,65 | 12,81 | 12,64 | 12,74 | -0,92% | - |
| 24.01.2025 | 12,88 | 12,93 | 12,67 | 12,86 | -0,33% | - |
| 23.01.2025 | 12,62 | 12,96 | 12,62 | 12,90 | 1,82% | - |
| 22.01.2025 | 12,81 | 12,87 | 12,60 | 12,67 | -1,27% | - |
| 21.01.2025 | 12,73 | 12,88 | 12,72 | 12,83 | 0,30% | - |
| 20.01.2025 | 12,75 | 12,89 | 12,74 | 12,80 | -0,41% | - |
| 17.01.2025 | 12,94 | 12,94 | 12,69 | 12,85 | 0,97% | - |
| 16.01.2025 | 12,57 | 12,88 | 12,55 | 12,73 | 0,91% | - |
| 15.01.2025 | 12,13 | 12,66 | 12,12 | 12,61 | 3,93% | - |
| 14.01.2025 | 12,18 | 12,24 | 12,10 | 12,13 | -0,59% | - |
| 13.01.2025 | 12,21 | 12,30 | 11,95 | 12,21 | -0,89% | - |
| 10.01.2025 | 12,19 | 12,38 | 12,01 | 12,32 | 1,17% | - |
| 09.01.2025 | 12,02 | 12,23 | 11,96 | 12,17 | 1,15% | - |
| 08.01.2025 | 11,90 | 12,16 | 11,87 | 12,04 | 0,52% | - |
| 07.01.2025 | 11,98 | 12,11 | 11,86 | 11,97 | -0,91% | 1.200,00 |
| 06.01.2025 | 11,89 | 12,18 | 11,88 | 12,08 | 1,07% | - |
| 03.01.2025 | 11,81 | 12,13 | 11,80 | 11,96 | 0,52% | - |
| 02.01.2025 | 11,97 | 12,07 | 11,71 | 11,89 | -0,12% | - |
| 30.12.2024 | 11,78 | 11,97 | 11,75 | 11,91 | 0,16% | - |
| 27.12.2024 | 11,93 | 12,13 | 11,79 | 11,89 | 0,60% | - |
| 23.12.2024 | 11,91 | 11,99 | 11,79 | 11,82 | 0,63% | - |
| 20.12.2024 | 11,94 | 11,98 | 11,62 | 11,74 | -2,04% | - |
| 19.12.2024 | 11,94 | 12,08 | 11,88 | 11,99 | -0,76% | 425,00 |
| 18.12.2024 | 11,98 | 12,23 | 11,95 | 12,08 | 0,27% | - |
| 17.12.2024 | 11,91 | 12,30 | 11,91 | 12,05 | 0,61% | - |
| 16.12.2024 | 11,95 | 12,20 | 11,93 | 11,98 | -0,25% | - |
| 13.12.2024 | 11,95 | 12,14 | 11,94 | 12,01 | -0,39% | - |
| 12.12.2024 | 12,09 | 12,13 | 11,96 | 12,05 | -0,48% | - |
| 11.12.2024 | 11,94 | 12,17 | 11,92 | 12,11 | 1,98% | - |
| 10.12.2024 | 11,89 | 12,11 | 11,88 | 11,88 | -1,21% | - |
| 09.12.2024 | 11,77 | 12,22 | 11,76 | 12,02 | 2,04% | - |
| 06.12.2024 | 11,68 | 12,00 | 11,67 | 11,78 | 0,19% | - |
| 05.12.2024 | 11,69 | 11,85 | 11,69 | 11,76 | -0,13% | - |
| 04.12.2024 | 11,60 | 11,92 | 11,58 | 11,77 | 0,75% | - |
| 03.12.2024 | 11,81 | 12,12 | 11,66 | 11,69 | -1,25% | - |
| 02.12.2024 | 11,74 | 11,89 | 11,70 | 11,83 | 0,36% | - |
| 29.11.2024 | 11,78 | 11,85 | 11,67 | 11,79 | -0,74% | - |
| 28.11.2024 | 11,68 | 11,94 | 11,67 | 11,88 | 1,63% | - |
| 27.11.2024 | 11,53 | 11,74 | 11,47 | 11,69 | 1,41% | - |
| 26.11.2024 | 11,53 | 11,67 | 11,51 | 11,53 | -1,16% | - |
| 25.11.2024 | 11,35 | 11,68 | 11,34 | 11,66 | 2,42% | - |
| 22.11.2024 | 11,55 | 11,67 | 11,16 | 11,39 | -1,64% | - |
| 21.11.2024 | 11,40 | 11,64 | 11,34 | 11,58 | 1,51% | - |
| 20.11.2024 | 11,34 | 11,58 | 11,34 | 11,40 | -0,09% | - |
| 19.11.2024 | 11,37 | 11,48 | 11,14 | 11,41 | 0,13% | - |
| 18.11.2024 | 11,32 | 11,51 | 11,28 | 11,40 | 0,73% | - |
| 15.11.2024 | 11,23 | 11,46 | 11,21 | 11,32 | -0,33% | - |
| 14.11.2024 | 11,30 | 11,49 | 11,29 | 11,35 | -0,50% | - |
| 13.11.2024 | 11,08 | 11,44 | 11,03 | 11,41 | 2,95% | - |
| 12.11.2024 | 11,29 | 11,36 | 11,08 | 11,08 | -2,81% | - |
| 11.11.2024 | 11,18 | 11,53 | 11,17 | 11,40 | 1,47% | - |
| 08.11.2024 | 11,33 | 11,35 | 11,12 | 11,24 | -0,99% | - |
| 07.11.2024 | 11,38 | 11,56 | 11,34 | 11,35 | 0,04% | - |
| 06.11.2024 | 11,38 | 11,51 | 11,22 | 11,35 | 1,61% | - |
| 05.11.2024 | 10,95 | 11,22 | 10,90 | 11,17 | 1,45% | - |
| 04.11.2024 | 10,75 | 11,07 | 10,74 | 11,01 | 0,46% | - |
| 01.11.2024 | 10,78 | 11,02 | 10,76 | 10,96 | 2,93% | - |
| 31.10.2024 | 10,82 | 11,06 | 10,62 | 10,64 | -2,31% | - |
| 30.10.2024 | 10,55 | 11,04 | 10,55 | 10,90 | 3,05% | - |
| 29.10.2024 | 10,46 | 10,80 | 10,42 | 10,57 | 1,08% | - |
| 28.10.2024 | 10,29 | 10,52 | 10,28 | 10,46 | 1,65% | - |
| 25.10.2024 | 10,27 | 10,45 | 10,27 | 10,29 | -0,44% | - |
| 24.10.2024 | 10,17 | 10,42 | 10,16 | 10,34 | 1,69% | - |
| 23.10.2024 | 10,17 | 10,34 | 10,13 | 10,16 | 0,87% | - |
| 22.10.2024 | 10,09 | 10,24 | 10,07 | 10,08 | -0,93% | - |
| 21.10.2024 | 10,16 | 10,20 | 10,06 | 10,17 | -0,05% | - |
| 18.10.2024 | 10,07 | 10,24 | 10,05 | 10,18 | 0,32% | - |
| 17.10.2024 | 9,95 | 10,17 | 9,90 | 10,14 | 1,78% | 3.200,00 |
| 16.10.2024 | 10,00 | 10,00 | 9,87 | 9,97 | 0,90% | - |
| 15.10.2024 | 10,07 | 10,16 | 9,88 | 9,88 | -2,08% | - |
| 14.10.2024 | 10,06 | 10,17 | 9,97 | 10,09 | -0,40% | - |
| 11.10.2024 | 10,05 | 10,15 | 9,95 | 10,13 | 0,62% | - |
| 10.10.2024 | 10,01 | 10,12 | 9,97 | 10,07 | 0,21% | - |
| 09.10.2024 | 9,83 | 10,05 | 9,83 | 10,05 | 2,07% | - |
| 08.10.2024 | 9,93 | 10,02 | 9,83 | 9,84 | -2,23% | - |
| 07.10.2024 | 10,00 | 10,13 | 9,96 | 10,07 | 2,62% | - |