22,825€
2,68%
Echtzeit-Aktienkurs STAND. CHART. PLC DL-,50
Bid:
Ask:
Aktienkurse zur STAND. CHART. PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,68 | 22,68 | 22,30 | 22,30 | 0,31% | 76,00 |
| 20.05.2026 | 21,97 | 22,23 | 21,97 | 22,23 | 0,72% | 409,00 |
| 19.05.2026 | 22,27 | 22,27 | 22,07 | 22,07 | -1,34% | 200,00 |
| 18.05.2026 | 21,69 | 22,37 | 21,69 | 22,37 | 1,59% | 1.067,00 |
| 15.05.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -0,63% | 10,00 |
| 14.05.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 2,17% | 100,00 |
| 13.05.2026 | 21,69 | 21,69 | 21,69 | 21,69 | 2,41% | 100,00 |
| 12.05.2026 | 21,50 | 21,50 | 21,18 | 21,18 | -4,21% | 330,00 |
| 11.05.2026 | 22,11 | 22,11 | 22,11 | 22,11 | 0,87% | 1,00 |
| 08.05.2026 | 21,95 | 21,95 | 21,92 | 21,92 | 1,15% | 70,00 |
| 07.05.2026 | 22,45 | 22,45 | 21,67 | 21,67 | -3,17% | 105,00 |
| 06.05.2026 | 22,47 | 22,47 | 22,38 | 22,38 | 4,92% | 152,00 |
| 05.05.2026 | 21,26 | 21,56 | 21,26 | 21,33 | -0,74% | 48,00 |
| 04.05.2026 | 22,15 | 22,15 | 21,49 | 21,49 | -1,01% | 481,00 |
| 30.04.2026 | 21,42 | 21,71 | 21,11 | 21,71 | 3,18% | 1.276,00 |
| 29.04.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 1,79% | 50,00 |
| 28.04.2026 | 20,48 | 20,72 | 20,35 | 20,67 | 2,12% | - |
| 27.04.2026 | 19,96 | 20,24 | 19,96 | 20,24 | 0,95% | 3,00 |
| 24.04.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -2,81% | 1.022,00 |
| 23.04.2026 | 20,63 | 20,63 | 20,63 | 20,63 | -0,34% | 50,00 |
| 22.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -2,54% | 50,00 |
| 21.04.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 2,26% | 500,00 |
| 20.04.2026 | 20,76 | 21,08 | 20,76 | 20,77 | -3,31% | 254,00 |
| 17.04.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 2,33% | 70,00 |
| 16.04.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 0,86% | 1,00 |
| 15.04.2026 | 20,22 | 20,81 | 20,22 | 20,81 | 4,81% | 26,00 |
| 14.04.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,05% | 262,00 |
| 13.04.2026 | 19,63 | 19,85 | 19,30 | 19,85 | -2,39% | 1.568,00 |
| 10.04.2026 | 19,85 | 20,34 | 19,85 | 20,33 | 4,87% | 2.004,00 |
| 09.04.2026 | 19,71 | 19,71 | 19,39 | 19,39 | -3,36% | 50,00 |
| 08.04.2026 | 20,38 | 20,38 | 20,06 | 20,06 | 11,29% | 153,00 |
| 07.04.2026 | 18,54 | 18,54 | 18,03 | 18,03 | -0,96% | 53,00 |
| 02.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | 4,00 |
| 01.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | 21,00 |
| 31.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | 1,00 |
| 30.03.2026 | 17,80 | 17,90 | 17,30 | 17,50 | -2,23% | 1.491,00 |
| 27.03.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -1,65% | 1.018,00 |
| 26.03.2026 | 18,60 | 18,60 | 18,20 | 18,20 | -4,21% | 20,00 |
| 25.03.2026 | 18,10 | 19,00 | 18,10 | 19,00 | 4,40% | 747,00 |
| 24.03.2026 | 18,10 | 18,30 | 18,00 | 18,20 | -0,55% | 1.555,00 |
| 23.03.2026 | 17,10 | 18,30 | 17,10 | 18,30 | 4,57% | 6.176,00 |
| 20.03.2026 | 17,90 | 17,90 | 17,50 | 17,50 | -1,69% | 1.402,00 |
| 19.03.2026 | 18,00 | 18,00 | 17,50 | 17,80 | -6,32% | 3.400,00 |
| 18.03.2026 | 18,85 | 19,35 | 18,80 | 19,00 | 1,06% | - |
| 17.03.2026 | 17,90 | 18,80 | 17,80 | 18,80 | 2,73% | 14.538,00 |
| 16.03.2026 | 18,30 | 18,30 | 17,90 | 18,30 | 1,10% | 1.062,00 |
| 13.03.2026 | 18,50 | 18,50 | 18,10 | 18,10 | -2,16% | 508,00 |
| 12.03.2026 | 19,30 | 19,30 | 18,40 | 18,50 | -6,57% | 1.607,00 |
| 11.03.2026 | 19,60 | 19,80 | 19,40 | 19,80 | 2,06% | 606,00 |
| 10.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 230,00 |
| 09.03.2026 | 18,70 | 19,50 | 18,40 | 19,50 | 1,56% | 2.431,00 |
| 06.03.2026 | 19,10 | 19,40 | 19,10 | 19,20 | -4,00% | 1.704,00 |
| 05.03.2026 | 20,00 | 20,40 | 20,00 | 20,00 | 1,52% | 739,00 |
| 04.03.2026 | 19,40 | 19,70 | 19,40 | 19,70 | 1,55% | 747,00 |
| 03.03.2026 | 19,40 | 19,50 | 19,20 | 19,40 | -3,96% | 1.210,00 |
| 02.03.2026 | 20,80 | 20,80 | 19,80 | 20,20 | -4,27% | 1.079,00 |
| 27.02.2026 | 21,30 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 26.02.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 79,00 |
| 25.02.2026 | 20,80 | 21,40 | 20,60 | 21,20 | -1,85% | 1.319,00 |
| 24.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 35,00 |
| 23.02.2026 | 21,00 | 21,40 | 20,80 | 21,00 | 1,94% | 4.421,00 |
| 20.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 50,00 |
| 19.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 300,00 |
| 18.02.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | 663,00 |
| 17.02.2026 | 20,60 | 20,60 | 20,20 | 20,40 | 0,00% | 1.242,00 |
| 16.02.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 4,62% | 232,00 |
| 13.02.2026 | 20,20 | 20,20 | 19,50 | 19,50 | -1,52% | 348,00 |
| 12.02.2026 | 21,00 | 21,00 | 19,80 | 19,80 | -3,88% | 2.205,00 |
| 11.02.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 116,00 |
| 10.02.2026 | 21,60 | 21,60 | 20,60 | 20,60 | -7,21% | 2.808,00 |
| 09.02.2026 | 21,60 | 22,20 | 21,20 | 22,20 | 2,78% | 1.245,00 |
| 06.02.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 1,89% | 764,00 |
| 05.02.2026 | 22,00 | 22,00 | 21,20 | 21,20 | -1,85% | 398,00 |
| 04.02.2026 | 21,90 | 22,30 | 21,60 | 21,60 | -3,57% | - |
| 03.02.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 5,00 |
| 02.02.2026 | 21,40 | 22,40 | 21,20 | 22,40 | 3,70% | 1.994,00 |
| 30.01.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | 676,00 |
| 29.01.2026 | 21,60 | 21,80 | 21,40 | 21,40 | 0,00% | 2.109,00 |
| 28.01.2026 | 21,80 | 21,80 | 21,20 | 21,40 | -0,93% | 1.614,00 |
| 27.01.2026 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | 895,00 |
| 26.01.2026 | 21,80 | 21,80 | 21,00 | 21,40 | -1,83% | 3.384,00 |
| 23.01.2026 | 21,40 | 21,80 | 21,20 | 21,80 | 0,93% | 1.650,00 |
| 22.01.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 2,86% | 1.232,00 |
| 21.01.2026 | 21,60 | 21,60 | 21,00 | 21,00 | -1,87% | 206,00 |
| 20.01.2026 | 21,20 | 21,40 | 21,00 | 21,40 | -1,83% | 1.331,00 |
| 19.01.2026 | 21,60 | 21,80 | 21,40 | 21,80 | 0,00% | 1.907,00 |
| 16.01.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 1,87% | 1.146,00 |
| 15.01.2026 | 21,60 | 21,80 | 21,40 | 21,40 | 0,00% | 687,00 |
| 14.01.2026 | 21,40 | 21,80 | 21,40 | 21,40 | 0,94% | 566,00 |
| 13.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 268,00 |
| 12.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 485,00 |
| 09.01.2026 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | 5.062,00 |
| 08.01.2026 | 21,00 | 21,20 | 20,80 | 21,00 | -0,94% | 1.631,00 |
| 07.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | -1,85% | 497,00 |
| 06.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 410,00 |
| 05.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 335,00 |
| 02.01.2026 | 21,00 | 21,40 | 21,00 | 21,20 | -0,93% | 1.639,00 |
| 30.12.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 940,00 |
| 29.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 289,00 |
| 23.12.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | 835,00 |