16,900€
1,20%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,10 | 17,10 | 16,85 | 16,95 | 1,50% | - |
| 01.10.2025 | 16,45 | 17,10 | 16,45 | 16,70 | 2,45% | - |
| 30.09.2025 | 16,45 | 16,70 | 16,30 | 16,30 | -1,21% | - |
| 29.09.2025 | 16,85 | 16,85 | 16,50 | 16,50 | 1,85% | - |
| 26.09.2025 | 16,30 | 16,80 | 16,15 | 16,20 | 1,25% | - |
| 25.09.2025 | 16,60 | 16,75 | 16,00 | 16,00 | -3,03% | - |
| 24.09.2025 | 16,60 | 16,90 | 16,35 | 16,50 | 0,00% | - |
| 23.09.2025 | 16,65 | 16,75 | 16,45 | 16,50 | 1,23% | - |
| 22.09.2025 | 16,60 | 16,75 | 16,30 | 16,30 | -0,61% | - |
| 19.09.2025 | 16,65 | 16,65 | 16,30 | 16,40 | 1,86% | - |
| 18.09.2025 | 16,30 | 16,65 | 16,10 | 16,10 | 0,00% | - |
| 17.09.2025 | 16,30 | 16,45 | 16,10 | 16,10 | -3,01% | - |
| 16.09.2025 | 16,85 | 16,85 | 16,30 | 16,60 | 0,61% | - |
| 15.09.2025 | 16,65 | 16,90 | 16,50 | 16,50 | 1,85% | - |
| 12.09.2025 | 16,55 | 16,70 | 16,20 | 16,20 | -0,61% | - |
| 11.09.2025 | 16,55 | 16,65 | 16,30 | 16,30 | 0,62% | - |
| 10.09.2025 | 16,45 | 16,55 | 16,20 | 16,20 | 1,25% | 300,00 |
| 09.09.2025 | 16,15 | 16,35 | 16,00 | 16,00 | 0,00% | - |
| 08.09.2025 | 15,95 | 16,15 | 15,85 | 16,00 | 3,23% | - |
| 05.09.2025 | 15,95 | 16,20 | 15,50 | 15,50 | -0,64% | - |
| 04.09.2025 | 15,75 | 15,90 | 15,60 | 15,60 | 0,65% | - |
| 03.09.2025 | 15,85 | 15,90 | 15,50 | 15,50 | 0,00% | - |
| 02.09.2025 | 15,85 | 16,10 | 15,50 | 15,50 | -1,90% | - |
| 01.09.2025 | 15,95 | 16,15 | 15,80 | 15,80 | -0,63% | - |
| 29.08.2025 | 16,05 | 16,10 | 15,65 | 15,90 | 0,00% | - |
| 28.08.2025 | 16,00 | 16,20 | 15,90 | 15,90 | -0,62% | - |
| 27.08.2025 | 16,35 | 16,35 | 15,95 | 16,00 | -0,62% | - |
| 26.08.2025 | 16,35 | 16,50 | 15,95 | 16,10 | -0,92% | - |
| 25.08.2025 | 16,40 | 16,50 | 16,20 | 16,25 | -1,22% | - |
| 22.08.2025 | 15,85 | 16,55 | 15,80 | 16,45 | 3,79% | - |
| 21.08.2025 | 15,85 | 15,90 | 15,65 | 15,85 | 0,63% | - |
| 20.08.2025 | 15,65 | 15,80 | 15,55 | 15,75 | 0,64% | - |
| 19.08.2025 | 15,65 | 15,75 | 15,55 | 15,65 | 0,64% | - |
| 18.08.2025 | 15,20 | 15,70 | 15,15 | 15,55 | 1,97% | - |
| 15.08.2025 | 16,30 | 16,35 | 14,95 | 15,25 | -6,73% | - |
| 14.08.2025 | 16,50 | 16,60 | 16,25 | 16,35 | 0,62% | - |
| 13.08.2025 | 16,65 | 16,65 | 16,25 | 16,25 | -1,81% | - |
| 12.08.2025 | 16,20 | 16,65 | 16,15 | 16,55 | 2,48% | - |
| 11.08.2025 | 15,95 | 16,30 | 15,95 | 16,15 | 1,25% | - |
| 08.08.2025 | 15,95 | 16,05 | 15,85 | 15,95 | 0,63% | - |
| 07.08.2025 | 15,40 | 16,10 | 15,40 | 15,85 | 0,63% | - |
| 06.08.2025 | 16,05 | 16,05 | 15,65 | 15,75 | -0,63% | - |
| 05.08.2025 | 15,75 | 16,05 | 15,75 | 15,85 | 0,63% | - |
| 04.08.2025 | 15,75 | 15,90 | 15,55 | 15,75 | 0,64% | - |
| 01.08.2025 | 15,45 | 15,85 | 15,35 | 15,65 | -0,32% | - |
| 31.07.2025 | 15,90 | 16,15 | 15,65 | 15,70 | -1,57% | - |
| 30.07.2025 | 15,85 | 16,05 | 15,65 | 15,95 | 0,63% | - |
| 29.07.2025 | 15,40 | 15,85 | 15,40 | 15,85 | 2,59% | - |
| 28.07.2025 | 15,60 | 15,70 | 15,35 | 15,45 | -0,64% | - |
| 25.07.2025 | 15,55 | 15,70 | 15,35 | 15,55 | 0,65% | - |
| 24.07.2025 | 15,55 | 15,85 | 15,45 | 15,45 | 0,32% | - |
| 23.07.2025 | 15,35 | 15,55 | 15,25 | 15,40 | -0,32% | - |
| 22.07.2025 | 15,55 | 15,60 | 15,25 | 15,45 | -0,64% | - |
| 21.07.2025 | 15,50 | 15,65 | 15,40 | 15,55 | 0,65% | - |
| 18.07.2025 | 15,40 | 15,70 | 15,40 | 15,45 | -0,64% | - |
| 17.07.2025 | 15,35 | 15,65 | 15,25 | 15,55 | 5,07% | - |
| 16.07.2025 | 15,25 | 15,40 | 14,80 | 14,80 | -3,27% | - |
| 15.07.2025 | 15,05 | 15,40 | 15,05 | 15,30 | 2,34% | - |
| 14.07.2025 | 14,70 | 15,15 | 14,70 | 14,95 | 0,67% | - |
| 11.07.2025 | 14,80 | 15,05 | 14,65 | 14,85 | 0,00% | - |
| 10.07.2025 | 14,65 | 15,15 | 14,60 | 14,85 | 1,37% | - |
| 09.07.2025 | 14,65 | 14,80 | 14,45 | 14,65 | 2,09% | - |
| 08.07.2025 | 14,10 | 14,55 | 14,10 | 14,35 | 0,70% | - |
| 07.07.2025 | 14,05 | 14,45 | 13,95 | 14,25 | 1,42% | - |
| 04.07.2025 | 14,10 | 14,20 | 14,05 | 14,05 | -0,71% | - |
| 03.07.2025 | 14,00 | 14,25 | 13,85 | 14,15 | 2,17% | - |
| 02.07.2025 | 14,00 | 14,25 | 13,75 | 13,85 | 0,00% | - |
| 01.07.2025 | 14,05 | 14,20 | 13,65 | 13,85 | -2,81% | - |
| 30.06.2025 | 14,30 | 14,45 | 14,05 | 14,25 | -0,70% | 600,00 |
| 27.06.2025 | 13,95 | 14,40 | 13,95 | 14,35 | 2,14% | - |
| 26.06.2025 | 13,70 | 14,15 | 13,70 | 14,05 | 0,00% | - |
| 25.06.2025 | 13,80 | 14,15 | 13,80 | 14,05 | 0,00% | - |
| 24.06.2025 | 13,50 | 14,15 | 13,50 | 14,05 | 2,55% | - |
| 23.06.2025 | 13,60 | 14,00 | 13,60 | 13,70 | -1,08% | - |
| 20.06.2025 | 13,65 | 14,10 | 13,55 | 13,85 | 1,47% | - |
| 19.06.2025 | 13,65 | 13,75 | 13,55 | 13,65 | -0,73% | - |
| 18.06.2025 | 13,50 | 13,75 | 13,50 | 13,75 | 1,48% | - |
| 17.06.2025 | 13,75 | 13,95 | 13,55 | 13,55 | -2,87% | - |
| 16.06.2025 | 13,45 | 13,95 | 13,40 | 13,95 | 2,95% | - |
| 13.06.2025 | 13,50 | 13,65 | 13,25 | 13,55 | -1,09% | - |
| 12.06.2025 | 13,55 | 13,75 | 13,35 | 13,70 | -0,36% | - |
| 11.06.2025 | 13,40 | 13,95 | 13,40 | 13,75 | 0,00% | - |
| 10.06.2025 | 14,00 | 14,20 | 13,65 | 13,75 | -2,14% | - |
| 09.06.2025 | 14,00 | 14,20 | 14,00 | 14,05 | 0,00% | - |
| 06.06.2025 | 13,60 | 14,25 | 13,60 | 14,05 | 2,18% | - |
| 05.06.2025 | 13,50 | 13,90 | 13,50 | 13,75 | 0,73% | - |
| 04.06.2025 | 13,65 | 13,85 | 13,55 | 13,65 | -0,05% | - |
| 03.06.2025 | 13,67 | 13,74 | 13,26 | 13,66 | 0,09% | - |
| 02.06.2025 | 13,70 | 13,84 | 13,47 | 13,65 | -0,87% | - |
| 30.05.2025 | 13,81 | 14,05 | 13,74 | 13,77 | -0,61% | - |
| 29.05.2025 | 13,82 | 14,15 | 13,77 | 13,85 | 0,95% | - |
| 28.05.2025 | 13,75 | 13,97 | 13,66 | 13,72 | -0,96% | - |
| 27.05.2025 | 14,01 | 14,03 | 13,51 | 13,85 | -0,98% | - |
| 26.05.2025 | 13,92 | 14,00 | 13,91 | 13,99 | 1,78% | - |
| 23.05.2025 | 13,95 | 14,03 | 13,33 | 13,75 | -1,61% | - |
| 22.05.2025 | 13,75 | 13,99 | 13,67 | 13,97 | 1,05% | - |
| 21.05.2025 | 13,85 | 13,95 | 13,78 | 13,83 | -0,88% | - |
| 20.05.2025 | 13,93 | 14,03 | 13,71 | 13,95 | 0,96% | - |
| 19.05.2025 | 13,60 | 13,89 | 13,55 | 13,82 | 0,80% | - |
| 16.05.2025 | 13,68 | 13,82 | 13,48 | 13,71 | -0,15% | - |