15,440€
0,68%
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 | 15,49 | 15,66 | 15,36 | 15,59 | 1,66% | 3.191,00 |
| 27.02.2025 | 15,20 | 15,48 | 15,18 | 15,34 | 2,00% | 1.161,00 |
| 26.02.2025 | 14,71 | 15,21 | 14,63 | 15,04 | 2,70% | 459,00 |
| 25.02.2025 | 14,42 | 14,71 | 14,35 | 14,64 | 1,31% | 4.766,00 |
| 24.02.2025 | 14,41 | 14,45 | 14,00 | 14,45 | 1,19% | 3.193,00 |
| 21.02.2025 | 14,00 | 14,78 | 14,00 | 14,28 | 1,56% | 9.460,00 |
| 20.02.2025 | 13,91 | 14,10 | 13,82 | 14,06 | 1,44% | 1.467,00 |
| 19.02.2025 | 13,78 | 14,04 | 13,69 | 13,86 | 0,73% | 5.597,00 |
| 18.02.2025 | 13,62 | 13,87 | 13,61 | 13,76 | 0,66% | 851,00 |
| 17.02.2025 | 13,65 | 13,70 | 13,49 | 13,67 | 0,15% | 970,00 |
| 14.02.2025 | 13,36 | 13,65 | 13,36 | 13,65 | 1,19% | 1.244,00 |
| 13.02.2025 | 13,65 | 13,65 | 13,49 | 13,49 | -1,42% | 1.132,00 |
| 12.02.2025 | 13,46 | 13,69 | 13,46 | 13,69 | 1,30% | 2.985,00 |
| 11.02.2025 | 13,50 | 13,51 | 13,50 | 13,51 | 0,11% | 818,00 |
| 10.02.2025 | 13,50 | 13,50 | 13,41 | 13,50 | 0,00% | 258,00 |
| 07.02.2025 | 13,31 | 13,50 | 13,31 | 13,50 | 0,41% | 667,00 |
| 06.02.2025 | 13,28 | 13,44 | 13,28 | 13,44 | 3,15% | 66,00 |
| 05.02.2025 | 13,01 | 13,03 | 13,01 | 13,03 | -0,15% | 508,00 |
| 04.02.2025 | 12,93 | 13,05 | 12,93 | 13,05 | 1,56% | 2.234,00 |
| 03.02.2025 | 12,83 | 13,04 | 12,83 | 12,85 | -1,91% | 3.065,00 |
| 30.01.2025 | 13,09 | 13,10 | 13,09 | 13,10 | 0,23% | 170,00 |
| 29.01.2025 | 12,97 | 13,07 | 12,97 | 13,07 | 1,55% | 275,00 |
| 27.01.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,39% | 100,00 |
| 24.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,78% | 54,00 |
| 23.01.2025 | 12,65 | 12,94 | 12,65 | 12,82 | -0,77% | 1.094,00 |
| 22.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,19% | 70,00 |
| 21.01.2025 | 12,92 | 12,95 | 12,92 | 12,95 | 0,04% | 514,00 |
| 17.01.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,57% | 269,00 |
| 16.01.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 4,47% | 307,00 |
| 14.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,04% | 230,00 |
| 13.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,24% | 400,00 |
| 10.01.2025 | 12,22 | 12,48 | 12,22 | 12,48 | 3,14% | 515,00 |
| 08.01.2025 | 12,09 | 12,10 | 12,09 | 12,10 | -0,33% | 503,00 |
| 07.01.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,87% | 400,00 |
| 03.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,43% | 500,00 |
| 02.01.2025 | 11,84 | 11,88 | 11,84 | 11,87 | -1,54% | 392,00 |
| 30.12.2024 | 11,80 | 12,05 | 11,80 | 12,05 | 2,47% | 301,00 |
| 27.12.2024 | 12,00 | 12,00 | 11,76 | 11,76 | -1,18% | 616,00 |
| 23.12.2024 | 11,84 | 11,96 | 11,80 | 11,90 | 2,45% | 1.318,00 |
| 20.12.2024 | 11,88 | 11,88 | 11,62 | 11,62 | -3,89% | 1.958,00 |
| 19.12.2024 | 12,07 | 12,09 | 11,95 | 12,09 | -0,12% | 393,00 |
| 17.12.2024 | 12,03 | 12,10 | 12,03 | 12,10 | 0,41% | 784,00 |
| 16.12.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,17% | 30,00 |
| 13.12.2024 | 12,06 | 12,07 | 12,06 | 12,07 | 0,25% | 830,00 |
| 12.12.2024 | 12,10 | 12,18 | 12,04 | 12,04 | 0,08% | 540,00 |
| 11.12.2024 | 12,04 | 12,04 | 12,03 | 12,03 | 0,54% | 2.714,00 |
| 10.12.2024 | 11,99 | 12,01 | 11,97 | 11,97 | -0,95% | 722,00 |
| 09.12.2024 | 11,97 | 12,12 | 11,97 | 12,08 | 2,59% | 5.395,00 |
| 06.12.2024 | 11,83 | 11,92 | 11,78 | 11,78 | 0,60% | 2.900,00 |
| 03.12.2024 | 11,95 | 12,03 | 11,71 | 11,71 | -1,22% | 3.600,00 |
| 02.12.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 1,46% | 100,00 |
| 27.11.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,13% | 85,00 |
| 25.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,40% | 5,00 |
| 22.11.2024 | 11,34 | 11,34 | 11,31 | 11,31 | -1,18% | 249,00 |
| 21.11.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -2,01% | 11,00 |
| 20.11.2024 | 11,50 | 11,68 | 11,50 | 11,68 | 3,50% | 842,00 |
| 19.11.2024 | 11,35 | 11,41 | 11,15 | 11,29 | -1,66% | 4.169,00 |
| 14.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 1,55% | 100,00 |
| 13.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,62% | 5.385,00 |
| 12.11.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -2,54% | 10,00 |
| 06.11.2024 | 11,25 | 11,41 | 11,25 | 11,41 | 3,73% | 1.436,00 |
| 05.11.2024 | 11,01 | 11,01 | 11,00 | 11,00 | 0,23% | 2.500,00 |
| 04.11.2024 | 10,62 | 10,98 | 10,62 | 10,98 | 0,69% | 9.776,00 |
| 01.11.2024 | 10,82 | 10,90 | 10,82 | 10,90 | 3,27% | 2.000,00 |
| 31.10.2024 | 10,83 | 10,83 | 10,56 | 10,56 | -3,65% | 102,00 |
| 30.10.2024 | 10,85 | 10,99 | 10,85 | 10,96 | 3,59% | 738,00 |
| 29.10.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,33% | 1.000,00 |
| 28.10.2024 | 10,46 | 10,54 | 10,46 | 10,54 | 2,13% | 320,00 |
| 24.10.2024 | 10,40 | 10,40 | 10,32 | 10,32 | 2,18% | 137,00 |
| 22.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 343,00 |
| 18.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,69% | 200,00 |
| 17.10.2024 | 9,93 | 10,14 | 9,93 | 10,13 | 3,16% | 1.600,00 |
| 16.10.2024 | 9,82 | 9,82 | 9,82 | 9,82 | -2,87% | 51,00 |
| 15.10.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -0,69% | 515,00 |
| 14.10.2024 | 10,06 | 10,18 | 10,06 | 10,18 | 0,20% | 5.105,00 |
| 11.10.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 1,50% | 50,00 |
| 10.10.2024 | 10,09 | 10,09 | 10,01 | 10,01 | -1,33% | 650,00 |
| 07.10.2024 | 9,92 | 10,15 | 9,92 | 10,15 | 3,92% | 2.432,00 |
| 04.10.2024 | 9,90 | 9,90 | 9,50 | 9,76 | 2,22% | 3.469,00 |
| 02.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,24% | 1.500,00 |
| 01.10.2024 | 9,67 | 9,67 | 9,67 | 9,67 | 0,75% | 11,00 |
| 30.09.2024 | 9,84 | 9,84 | 9,60 | 9,60 | -1,09% | 5.100,00 |
| 27.09.2024 | 9,62 | 9,77 | 9,62 | 9,70 | -0,59% | 5.608,00 |
| 26.09.2024 | 9,71 | 9,81 | 9,63 | 9,76 | 4,97% | 26.353,00 |
| 25.09.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,83% | 3.000,00 |
| 24.09.2024 | 9,36 | 9,50 | 9,36 | 9,38 | 0,26% | 4.600,00 |
| 23.09.2024 | 9,09 | 9,35 | 9,09 | 9,35 | 2,93% | 21.400,00 |
| 20.09.2024 | 9,09 | 9,09 | 9,09 | 9,09 | -2,15% | 500,00 |
| 19.09.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 1,86% | 500,00 |
| 13.09.2024 | 9,12 | 9,12 | 9,12 | 9,12 | 0,20% | 150,00 |
| 12.09.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 1,18% | 1.000,00 |
| 10.09.2024 | 9,15 | 9,15 | 8,97 | 8,99 | 0,83% | 1.645,00 |
| 09.09.2024 | 8,95 | 8,95 | 8,92 | 8,92 | -1,98% | 1.170,00 |
| 03.09.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 0,71% | 547,00 |
| 28.08.2024 | 9,13 | 9,13 | 9,04 | 9,04 | -0,31% | 1.070,00 |
| 27.08.2024 | 9,22 | 9,22 | 9,06 | 9,06 | -2,12% | 1.312,00 |
| 26.08.2024 | 9,19 | 9,29 | 9,19 | 9,26 | 3,23% | 3.222,00 |
| 23.08.2024 | 8,97 | 8,97 | 8,97 | 8,97 | -0,02% | 57,00 |
| 22.08.2024 | 8,97 | 8,97 | 8,97 | 8,97 | 3,39% | 300,00 |
| 13.08.2024 | 8,68 | 8,68 | 8,68 | 8,68 | 2,41% | 115,00 |