18,150€
0,83%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 18,65 | 18,70 | 17,95 | 18,05 | -3,48% | - |
| 25.03.2026 | 18,20 | 19,05 | 18,15 | 18,70 | 3,03% | - |
| 24.03.2026 | 17,90 | 18,60 | 17,90 | 18,15 | -1,09% | 15.000,00 |
| 23.03.2026 | 17,25 | 18,35 | 17,10 | 18,35 | 4,86% | 5.000,00 |
| 20.03.2026 | 17,75 | 17,95 | 17,40 | 17,50 | -1,69% | - |
| 19.03.2026 | 18,45 | 18,45 | 17,45 | 17,80 | -5,82% | 2.808,00 |
| 18.03.2026 | 18,85 | 19,35 | 18,80 | 18,90 | 1,07% | - |
| 17.03.2026 | 17,80 | 19,05 | 17,70 | 18,70 | 2,47% | 54.375,00 |
| 16.03.2026 | 18,20 | 18,25 | 17,80 | 18,25 | 1,67% | 9.310,00 |
| 13.03.2026 | 18,55 | 18,55 | 17,90 | 17,95 | -3,49% | - |
| 12.03.2026 | 19,55 | 19,55 | 18,45 | 18,60 | -5,58% | - |
| 11.03.2026 | 19,65 | 19,90 | 19,35 | 19,70 | 0,51% | - |
| 10.03.2026 | 19,25 | 19,85 | 19,25 | 19,60 | 0,51% | - |
| 09.03.2026 | 18,65 | 19,50 | 18,25 | 19,50 | 1,56% | - |
| 06.03.2026 | 19,85 | 19,95 | 19,05 | 19,20 | -3,03% | - |
| 05.03.2026 | 19,75 | 20,30 | 19,55 | 19,80 | -1,00% | 9.500,00 |
| 04.03.2026 | 19,60 | 20,00 | 19,25 | 20,00 | 2,56% | - |
| 03.03.2026 | 19,85 | 19,85 | 19,20 | 19,50 | -2,99% | - |
| 02.03.2026 | 20,60 | 20,60 | 19,70 | 20,10 | -4,74% | - |
| 27.02.2026 | 21,30 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 26.02.2026 | 21,30 | 21,50 | 21,00 | 21,20 | -0,47% | - |
| 25.02.2026 | 20,80 | 21,30 | 20,60 | 21,30 | 2,90% | - |
| 24.02.2026 | 21,40 | 21,50 | 20,40 | 20,70 | -1,90% | - |
| 23.02.2026 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 20.02.2026 | 20,70 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 19.02.2026 | 21,00 | 21,10 | 20,50 | 20,80 | -0,95% | - |
| 18.02.2026 | 20,50 | 21,10 | 20,50 | 21,00 | 2,44% | - |
| 17.02.2026 | 20,10 | 20,70 | 19,95 | 20,50 | 0,99% | - |
| 16.02.2026 | 20,05 | 20,50 | 20,05 | 20,30 | 2,01% | - |
| 13.02.2026 | 19,95 | 20,30 | 19,50 | 19,90 | 0,00% | - |
| 12.02.2026 | 21,10 | 21,10 | 19,85 | 19,90 | -5,69% | - |
| 11.02.2026 | 20,70 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 10.02.2026 | 21,10 | 21,30 | 20,70 | 20,70 | -6,33% | - |
| 09.02.2026 | 21,90 | 22,10 | 21,30 | 22,10 | 1,38% | - |
| 06.02.2026 | 21,30 | 21,90 | 21,30 | 21,80 | 2,35% | 7.330,00 |
| 05.02.2026 | 21,70 | 22,30 | 21,20 | 21,30 | -1,84% | - |
| 04.02.2026 | 21,90 | 22,30 | 21,60 | 21,70 | -0,46% | - |
| 03.02.2026 | 22,30 | 22,50 | 21,80 | 21,80 | -2,24% | - |
| 02.02.2026 | 21,30 | 22,30 | 21,30 | 22,30 | 3,72% | - |
| 30.01.2026 | 21,10 | 21,90 | 20,90 | 21,50 | 0,00% | 16.000,00 |
| 29.01.2026 | 21,50 | 21,80 | 21,40 | 21,50 | 0,00% | - |
| 28.01.2026 | 21,90 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 27.01.2026 | 21,30 | 21,80 | 21,30 | 21,70 | 1,88% | 21.730,00 |
| 26.01.2026 | 21,20 | 21,50 | 20,90 | 21,30 | -1,39% | - |
| 23.01.2026 | 21,30 | 21,70 | 21,10 | 21,60 | 0,93% | - |
| 22.01.2026 | 21,50 | 21,70 | 21,40 | 21,40 | -1,38% | - |
| 21.01.2026 | 21,30 | 21,70 | 20,90 | 21,70 | 1,88% | 16.100,00 |
| 20.01.2026 | 21,50 | 21,50 | 21,10 | 21,30 | -1,84% | 6.400,00 |
| 19.01.2026 | 21,30 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 16.01.2026 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 15.01.2026 | 21,10 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 14.01.2026 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 13.01.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 12.01.2026 | 20,50 | 21,30 | 20,50 | 21,30 | 2,40% | - |
| 09.01.2026 | 21,10 | 21,10 | 20,70 | 20,80 | -1,42% | - |
| 08.01.2026 | 20,90 | 21,30 | 20,70 | 21,10 | 0,48% | - |
| 07.01.2026 | 21,50 | 21,50 | 20,90 | 21,00 | -1,87% | - |
| 06.01.2026 | 21,70 | 21,90 | 21,40 | 21,40 | -0,93% | - |
| 05.01.2026 | 21,50 | 21,90 | 21,20 | 21,60 | 1,89% | 11.040,00 |
| 02.01.2026 | 20,90 | 21,50 | 20,90 | 21,20 | 3,92% | 21.500,00 |
| 30.12.2025 | 20,70 | 21,10 | 20,40 | 20,40 | 5,70% | - |
| 29.12.2025 | 19,30 | 19,60 | 19,30 | 19,30 | -3,50% | - |
| 22.12.2025 | 20,70 | 21,00 | 20,00 | 20,00 | -3,38% | - |
| 19.12.2025 | 20,30 | 20,70 | 20,15 | 20,70 | 3,50% | - |
| 17.12.2025 | 20,30 | 20,70 | 20,00 | 20,00 | 0,50% | 2.900,00 |
| 16.12.2025 | 19,95 | 20,30 | 19,90 | 19,90 | -1,49% | - |
| 12.12.2025 | 19,95 | 20,20 | 19,90 | 20,20 | 2,02% | - |
| 11.12.2025 | 19,50 | 19,90 | 19,45 | 19,80 | 1,54% | - |
| 10.12.2025 | 19,10 | 19,65 | 19,00 | 19,50 | 3,17% | - |
| 09.12.2025 | 18,90 | 19,20 | 18,85 | 18,90 | 1,61% | - |
| 08.12.2025 | 18,95 | 19,05 | 18,60 | 18,60 | 0,00% | - |
| 05.12.2025 | 19,20 | 19,30 | 18,60 | 18,60 | -0,53% | - |
| 04.12.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -0,53% | - |
| 03.12.2025 | 19,35 | 19,60 | 18,80 | 18,80 | -1,57% | - |
| 02.12.2025 | 19,20 | 19,55 | 19,10 | 19,10 | 0,53% | 200,00 |
| 01.12.2025 | 19,00 | 19,30 | 19,00 | 19,00 | 1,06% | - |
| 28.11.2025 | 19,00 | 19,45 | 18,80 | 18,80 | 0,00% | 13.250,00 |
| 27.11.2025 | 18,85 | 19,20 | 18,70 | 18,80 | 0,00% | - |
| 26.11.2025 | 18,40 | 19,00 | 18,30 | 18,80 | 4,44% | - |
| 25.11.2025 | 18,10 | 18,60 | 18,00 | 18,00 | 0,00% | - |
| 24.11.2025 | 18,25 | 18,50 | 18,00 | 18,00 | 2,86% | - |
| 21.11.2025 | 17,60 | 18,00 | 17,35 | 17,50 | -1,69% | - |
| 20.11.2025 | 17,85 | 18,20 | 17,75 | 17,80 | 2,30% | - |
| 19.11.2025 | 17,85 | 17,90 | 17,40 | 17,40 | 0,58% | - |
| 18.11.2025 | 17,75 | 17,95 | 17,30 | 17,30 | -4,42% | - |
| 17.11.2025 | 18,25 | 18,40 | 18,10 | 18,10 | -0,55% | - |
| 14.11.2025 | 18,65 | 18,65 | 18,00 | 18,20 | -1,62% | - |
| 13.11.2025 | 18,60 | 18,90 | 18,50 | 18,50 | -0,54% | - |
| 12.11.2025 | 18,60 | 18,85 | 18,55 | 18,60 | 1,09% | - |
| 11.11.2025 | 18,80 | 19,00 | 18,40 | 18,40 | 7,60% | - |
| 10.11.2025 | 18,10 | 18,80 | 17,10 | 17,10 | -5,52% | - |
| 07.11.2025 | 18,40 | 18,45 | 18,10 | 18,10 | -0,55% | - |
| 06.11.2025 | 18,20 | 18,40 | 18,15 | 18,20 | 2,25% | - |
| 05.11.2025 | 18,00 | 18,25 | 17,80 | 17,80 | -1,11% | - |
| 04.11.2025 | 18,00 | 18,35 | 17,75 | 18,00 | 0,00% | - |
| 03.11.2025 | 17,60 | 18,25 | 17,60 | 18,00 | 2,86% | - |
| 31.10.2025 | 17,70 | 17,95 | 17,50 | 17,50 | 2,94% | - |
| 30.10.2025 | 17,35 | 18,05 | 17,00 | 17,00 | 1,19% | - |
| 29.10.2025 | 17,05 | 17,45 | 16,80 | 16,80 | 0,00% | - |
| 28.10.2025 | 16,85 | 17,15 | 16,80 | 16,80 | 0,60% | - |