16,050€
-0,31%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 16,25 | 16,25 | 16,00 | 16,05 | -0,31% | - |
| 20.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 225,00 |
| 17.10.2025 | 16,10 | 16,10 | 15,60 | 16,10 | -4,17% | 3.005,00 |
| 16.10.2025 | 16,80 | 16,80 | 16,50 | 16,80 | -0,59% | 2.551,00 |
| 15.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 1,00 |
| 14.10.2025 | 16,80 | 16,80 | 16,20 | 16,80 | -0,59% | 5.617,00 |
| 13.10.2025 | 16,80 | 16,90 | 16,60 | 16,90 | 1,20% | 792,00 |
| 10.10.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | 811,00 |
| 09.10.2025 | 17,10 | 17,30 | 16,90 | 16,90 | -1,17% | 1.043,00 |
| 08.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 305,00 |
| 07.10.2025 | 16,80 | 16,90 | 16,70 | 16,70 | -1,18% | 34,00 |
| 06.10.2025 | 16,80 | 16,90 | 16,80 | 16,90 | -0,59% | 181,00 |
| 03.10.2025 | 17,00 | 17,10 | 17,00 | 17,00 | 0,00% | 92,00 |
| 02.10.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 2.064,00 |
| 01.10.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 2,70% | 73,00 |
| 30.09.2025 | 16,55 | 16,70 | 16,35 | 16,65 | 0,30% | - |
| 29.09.2025 | 16,80 | 16,80 | 16,40 | 16,60 | -0,60% | 664,00 |
| 26.09.2025 | 16,40 | 16,70 | 16,30 | 16,70 | 2,45% | 3.123,00 |
| 25.09.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -2,40% | 414,00 |
| 24.09.2025 | 16,50 | 16,90 | 16,50 | 16,70 | 0,00% | 790,00 |
| 23.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 316,00 |
| 22.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 303,00 |
| 19.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 629,00 |
| 18.09.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 313,00 |
| 17.09.2025 | 16,40 | 16,60 | 16,20 | 16,50 | -0,60% | 1.717,00 |
| 16.09.2025 | 16,70 | 16,70 | 16,50 | 16,60 | -1,19% | 2.060,00 |
| 15.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 270,00 |
| 12.09.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | 15,00 |
| 11.09.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | 202,00 |
| 10.09.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | 437,00 |
| 09.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 10,00 |
| 08.09.2025 | 16,00 | 16,10 | 15,40 | 16,10 | 1,90% | 2.938,00 |
| 05.09.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -1,25% | 1.607,00 |
| 04.09.2025 | 15,90 | 16,00 | 15,80 | 16,00 | 2,56% | 145,00 |
| 03.09.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -1,27% | 970,00 |
| 02.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 150,00 |
| 01.09.2025 | 16,10 | 16,30 | 16,10 | 16,10 | 0,63% | 1.203,00 |
| 29.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 320,00 |
| 28.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 352,00 |
| 27.08.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | 321,00 |
| 26.08.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -0,61% | 1.692,00 |
| 25.08.2025 | 16,50 | 16,50 | 16,00 | 16,40 | -0,61% | 6.292,00 |
| 22.08.2025 | 15,90 | 16,60 | 15,90 | 16,50 | 3,77% | 1.452,00 |
| 21.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 50,00 |
| 20.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 150,00 |
| 19.08.2025 | 15,50 | 15,80 | 15,50 | 15,70 | 0,64% | 200,00 |
| 18.08.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | 923,00 |
| 15.08.2025 | 16,40 | 16,40 | 15,30 | 15,30 | -7,27% | 1.126,00 |
| 14.08.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | 1.040,00 |
| 13.08.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | 2.756,00 |
| 12.08.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 2,47% | 2.577,00 |
| 11.08.2025 | 16,00 | 16,30 | 16,00 | 16,20 | 1,25% | 1.704,00 |
| 08.08.2025 | 15,90 | 16,10 | 15,90 | 16,00 | 1,27% | 737,00 |
| 07.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 100,00 |
| 06.08.2025 | 15,80 | 15,90 | 15,80 | 15,80 | -1,25% | 427,00 |
| 05.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 1,00 |
| 04.08.2025 | 15,50 | 15,80 | 15,20 | 15,70 | 0,00% | 1.968,00 |
| 01.08.2025 | 15,60 | 15,70 | 15,30 | 15,70 | -1,26% | 552,00 |
| 31.07.2025 | 15,80 | 16,20 | 15,80 | 15,90 | 0,00% | 1.153,00 |
| 30.07.2025 | 16,00 | 16,10 | 15,90 | 15,90 | 0,00% | 9,00 |
| 29.07.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 3,25% | 507,00 |
| 28.07.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | 596,00 |
| 25.07.2025 | 15,40 | 15,50 | 15,40 | 15,40 | -0,65% | 542,00 |
| 24.07.2025 | 15,50 | 15,80 | 15,50 | 15,50 | -0,64% | 1.790,00 |
| 23.07.2025 | 15,60 | 15,60 | 15,40 | 15,60 | 0,00% | 3.190,00 |
| 21.07.2025 | 15,60 | 15,60 | 15,50 | 15,60 | 0,65% | 1.398,00 |
| 18.07.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | 1.527,00 |
| 17.07.2025 | 15,40 | 16,00 | 15,40 | 15,50 | 1,31% | 3.108,00 |
| 16.07.2025 | 15,30 | 15,30 | 15,20 | 15,30 | 1,32% | 42,00 |
| 15.07.2025 | 15,00 | 15,30 | 15,00 | 15,10 | 0,67% | 2.631,00 |
| 14.07.2025 | 14,70 | 15,20 | 14,70 | 15,00 | 0,67% | 3.107,00 |
| 11.07.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 390,00 |
| 10.07.2025 | 14,60 | 15,20 | 14,60 | 14,80 | 0,68% | 2.613,00 |
| 09.07.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 1,38% | 1.301,00 |
| 08.07.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | 718,00 |
| 07.07.2025 | 14,20 | 14,60 | 14,20 | 14,50 | 3,57% | 3.301,00 |
| 04.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 1,00 |
| 03.07.2025 | 13,90 | 14,20 | 13,90 | 14,10 | 2,17% | 412,00 |
| 02.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 3,00 |
| 01.07.2025 | 14,20 | 14,20 | 13,70 | 13,90 | -2,80% | 1.191,00 |
| 30.06.2025 | 14,40 | 14,50 | 14,20 | 14,30 | 0,00% | 1.166,00 |
| 27.06.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 27,00 |
| 26.06.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 108,00 |
| 24.06.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | 660,00 |
| 23.06.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | 301,00 |
| 19.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 100,00 |
| 18.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 380,00 |
| 17.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 1,00 |
| 16.06.2025 | 13,40 | 14,00 | 13,40 | 13,90 | 2,96% | 438,00 |
| 13.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 30,00 |
| 12.06.2025 | 13,70 | 13,80 | 13,60 | 13,80 | 0,00% | 1.876,00 |
| 11.06.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | 524,00 |
| 10.06.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -2,13% | 166,00 |
| 09.06.2025 | 14,00 | 14,20 | 14,00 | 14,10 | 0,71% | 376,00 |
| 06.06.2025 | 13,70 | 14,00 | 13,70 | 14,00 | 2,94% | 3.626,00 |
| 05.06.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | 1.466,00 |
| 04.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 72,00 |
| 03.06.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 777,00 |
| 02.06.2025 | 13,80 | 13,80 | 13,60 | 13,80 | 0,00% | 2.123,00 |
| 30.05.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 108,00 |