25,700€
1,74%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 25,27 | 25,79 | 25,15 | 25,70 | 1,62% | - |
| 27.08.2026 | 25,55 | 25,77 | 25,22 | 25,29 | -1,06% | - |
| 26.08.2026 | 25,26 | 25,64 | 25,09 | 25,56 | 1,21% | - |
| 25.08.2026 | 25,94 | 26,14 | 25,15 | 25,26 | -2,32% | - |
| 24.08.2026 | 25,38 | 25,86 | 25,29 | 25,86 | 1,69% | - |
| 21.08.2026 | 25,40 | 25,69 | 25,16 | 25,43 | 0,36% | - |
| 20.08.2026 | 25,32 | 25,48 | 25,12 | 25,34 | -0,08% | - |
| 19.08.2026 | 25,93 | 26,01 | 25,29 | 25,36 | -2,39% | - |
| 18.08.2026 | 26,32 | 26,37 | 25,90 | 25,98 | -1,63% | - |
| 17.08.2026 | 26,47 | 26,56 | 26,23 | 26,41 | 0,99% | - |
| 14.08.2026 | 25,97 | 26,33 | 25,95 | 26,15 | 0,17% | - |
| 13.08.2026 | 26,13 | 26,58 | 25,81 | 26,10 | 0,81% | - |
| 12.08.2026 | 25,77 | 26,70 | 25,76 | 25,89 | -0,65% | - |
| 11.08.2026 | 26,84 | 26,85 | 26,00 | 26,06 | -2,83% | - |
| 10.08.2026 | 26,17 | 26,83 | 26,04 | 26,82 | 2,31% | - |
| 07.08.2026 | 25,89 | 26,30 | 25,68 | 26,22 | 1,12% | 3.520,00 |
| 06.08.2026 | 26,15 | 26,24 | 25,65 | 25,93 | -1,50% | - |
| 05.08.2026 | 26,36 | 26,47 | 24,58 | 26,32 | -0,92% | - |
| 04.08.2026 | 26,06 | 26,57 | 25,92 | 26,57 | 2,13% | 4.316,00 |
| 03.08.2026 | 26,01 | 26,42 | 25,85 | 26,01 | 0,33% | - |
| 31.07.2026 | 26,31 | 26,52 | 25,64 | 25,93 | -1,03% | - |
| 30.07.2026 | 25,14 | 26,37 | 25,00 | 26,20 | 2,30% | - |
| 29.07.2026 | 25,97 | 26,28 | 25,31 | 25,61 | 3,83% | - |
| 28.07.2026 | 25,23 | 25,29 | 24,56 | 24,66 | -2,65% | - |
| 27.07.2026 | 25,42 | 25,61 | 25,15 | 25,33 | 0,52% | - |
| 24.07.2026 | 24,57 | 25,35 | 24,51 | 25,20 | 2,38% | - |
| 23.07.2026 | 25,35 | 25,60 | 24,62 | 24,62 | -3,20% | - |
| 22.07.2026 | 25,01 | 25,59 | 24,74 | 25,43 | 1,62% | - |
| 21.07.2026 | 24,79 | 25,03 | 24,61 | 25,03 | 1,67% | - |
| 20.07.2026 | 24,85 | 25,09 | 24,59 | 24,62 | -1,12% | - |
| 17.07.2026 | 24,90 | 25,81 | 24,45 | 24,90 | -1,09% | - |
| 16.07.2026 | 25,45 | 25,56 | 25,07 | 25,17 | -1,14% | - |
| 15.07.2026 | 25,21 | 25,57 | 25,11 | 25,46 | 1,43% | - |
| 14.07.2026 | 24,92 | 25,21 | 24,43 | 25,10 | 0,32% | - |
| 13.07.2026 | 24,90 | 25,12 | 24,67 | 25,02 | -0,50% | 10.800,00 |
| 10.07.2026 | 24,95 | 25,22 | 24,76 | 25,15 | 1,07% | - |
| 09.07.2026 | 24,28 | 24,99 | 24,14 | 24,88 | 2,77% | - |
| 08.07.2026 | 25,01 | 25,01 | 24,00 | 24,21 | -3,49% | - |
| 07.07.2026 | 25,26 | 25,50 | 24,98 | 25,09 | -0,97% | - |
| 06.07.2026 | 24,65 | 25,41 | 24,63 | 25,33 | 1,73% | - |
| 03.07.2026 | 24,55 | 25,02 | 24,54 | 24,90 | 1,80% | - |
| 02.07.2026 | 24,26 | 24,69 | 24,02 | 24,46 | 0,78% | - |
| 01.07.2026 | 23,96 | 24,33 | 23,72 | 24,27 | 1,10% | - |
| 30.06.2026 | 24,01 | 24,17 | 23,77 | 24,01 | 0,25% | - |
| 29.06.2026 | 23,97 | 24,00 | 23,67 | 23,95 | 0,42% | - |
| 26.06.2026 | 23,91 | 24,02 | 23,51 | 23,85 | -1,00% | - |
| 25.06.2026 | 23,83 | 24,15 | 23,60 | 24,09 | 1,20% | - |
| 24.06.2026 | 24,25 | 24,31 | 23,78 | 23,80 | -2,50% | - |
| 23.06.2026 | 24,05 | 24,50 | 23,78 | 24,41 | 0,60% | - |
| 22.06.2026 | 23,79 | 24,51 | 23,59 | 24,27 | 2,06% | - |
| 19.06.2026 | 23,75 | 23,96 | 23,65 | 23,78 | 0,23% | - |
| 18.06.2026 | 23,60 | 23,87 | 23,45 | 23,72 | 0,89% | - |
| 17.06.2026 | 23,18 | 23,82 | 22,98 | 23,51 | 1,71% | - |
| 16.06.2026 | 22,97 | 23,43 | 22,69 | 23,12 | 0,70% | 3.000,00 |
| 15.06.2026 | 22,80 | 23,08 | 22,78 | 22,96 | 2,09% | - |
| 12.06.2026 | 21,95 | 22,61 | 21,74 | 22,49 | 2,25% | - |
| 11.06.2026 | 20,51 | 21,99 | 20,48 | 21,99 | 7,87% | - |
| 10.06.2026 | 21,32 | 21,32 | 20,33 | 20,39 | -4,70% | - |
| 09.06.2026 | 22,57 | 22,69 | 21,07 | 21,39 | -5,21% | 22.000,00 |
| 08.06.2026 | 22,27 | 22,87 | 22,23 | 22,57 | 0,78% | - |
| 05.06.2026 | 22,56 | 22,83 | 22,18 | 22,39 | -1,32% | - |
| 04.06.2026 | 23,02 | 23,59 | 21,75 | 22,69 | -3,55% | - |
| 03.06.2026 | 23,99 | 24,19 | 23,50 | 23,53 | -2,33% | - |
| 02.06.2026 | 23,20 | 24,17 | 23,13 | 24,09 | 1,90% | - |
| 01.06.2026 | 23,41 | 23,64 | 23,08 | 23,64 | 1,55% | - |
| 29.05.2026 | 22,45 | 23,28 | 22,45 | 23,28 | 2,04% | - |
| 28.05.2026 | 23,06 | 23,07 | 22,61 | 22,81 | -1,66% | - |
| 27.05.2026 | 22,66 | 23,40 | 22,62 | 23,20 | 0,41% | - |
| 26.05.2026 | 22,10 | 23,22 | 22,10 | 23,10 | -0,96% | - |
| 25.05.2026 | 23,08 | 23,35 | 23,01 | 23,33 | 2,03% | - |
| 22.05.2026 | 22,69 | 23,10 | 22,46 | 22,86 | 0,15% | - |
| 21.05.2026 | 22,38 | 22,90 | 22,24 | 22,83 | 1,51% | - |
| 20.05.2026 | 21,77 | 22,55 | 21,77 | 22,49 | 3,05% | - |
| 19.05.2026 | 22,27 | 22,34 | 21,78 | 21,82 | -1,84% | - |
| 18.05.2026 | 21,51 | 22,29 | 21,46 | 22,23 | 2,51% | - |
| 15.05.2026 | 21,74 | 21,98 | 21,59 | 21,69 | -0,89% | - |
| 14.05.2026 | 22,01 | 22,27 | 21,88 | 21,88 | -0,27% | - |
| 13.05.2026 | 21,32 | 21,94 | 21,30 | 21,94 | 3,00% | - |
| 12.05.2026 | 21,65 | 21,65 | 20,97 | 21,30 | -2,47% | - |
| 11.05.2026 | 21,96 | 22,28 | 21,78 | 21,84 | -1,04% | - |
| 08.05.2026 | 21,84 | 22,11 | 21,72 | 22,07 | 1,19% | - |
| 07.05.2026 | 22,32 | 22,41 | 21,81 | 21,81 | -1,85% | - |
| 06.05.2026 | 21,42 | 22,59 | 21,38 | 22,22 | 4,59% | - |
| 05.05.2026 | 21,45 | 21,53 | 20,95 | 21,25 | -0,68% | - |
| 04.05.2026 | 21,79 | 22,01 | 21,31 | 21,39 | -1,81% | - |
| 30.04.2026 | 21,40 | 21,88 | 20,92 | 21,79 | 5,04% | 500,00 |
| 29.04.2026 | 20,79 | 20,96 | 20,60 | 20,74 | 0,17% | 10.500,00 |
| 28.04.2026 | 20,49 | 20,73 | 20,35 | 20,71 | 1,00% | - |
| 27.04.2026 | 20,10 | 20,62 | 20,08 | 20,50 | 1,28% | - |
| 24.04.2026 | 20,31 | 20,32 | 19,88 | 20,24 | -0,39% | - |
| 23.04.2026 | 20,55 | 20,70 | 20,18 | 20,32 | -1,43% | - |
| 22.04.2026 | 20,98 | 21,10 | 20,62 | 20,62 | -0,77% | - |
| 21.04.2026 | 20,70 | 21,25 | 20,66 | 20,78 | 0,51% | - |
| 20.04.2026 | 20,90 | 21,09 | 20,62 | 20,67 | -2,08% | - |
| 17.04.2026 | 20,60 | 21,44 | 20,43 | 21,11 | 2,53% | - |
| 16.04.2026 | 20,87 | 20,92 | 20,59 | 20,59 | -1,03% | - |
| 15.04.2026 | 20,39 | 20,84 | 20,37 | 20,81 | 1,64% | - |
| 14.04.2026 | 19,97 | 20,53 | 19,50 | 20,47 | 2,39% | - |
| 13.04.2026 | 19,46 | 20,00 | 19,24 | 19,99 | -0,18% | - |
| 10.04.2026 | 19,70 | 20,33 | 19,66 | 20,03 | 2,25% | - |