21,900€
1,39%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 21,30 | 22,10 | 21,30 | 21,80 | 0,93% | - |
| 30.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 208,00 |
| 29.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 500,00 |
| 28.01.2026 | 21,60 | 21,70 | 21,30 | 21,50 | -0,46% | - |
| 27.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 23,00 |
| 26.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 4.602,00 |
| 23.01.2026 | 21,40 | 21,80 | 21,20 | 21,80 | 0,00% | 1.650,00 |
| 22.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 56,00 |
| 21.01.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 1.100,00 |
| 20.01.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -3,64% | 500,00 |
| 19.01.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 557,00 |
| 16.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 152,00 |
| 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 |
| 22.12.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 2.444,00 |
| 19.12.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 2,97% | 249,00 |
| 18.12.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 1.192,00 |
| 17.12.2025 | 20,40 | 20,80 | 20,40 | 20,40 | 0,99% | 1.492,00 |
| 16.12.2025 | 20,20 | 20,20 | 20,00 | 20,20 | -0,98% | 762,00 |
| 15.12.2025 | 20,40 | 20,40 | 19,60 | 20,40 | 0,00% | 4.650,00 |
| 12.12.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 2,51% | 2.994,00 |
| 11.12.2025 | 19,70 | 20,00 | 19,60 | 19,90 | 0,00% | 1.829,00 |
| 10.12.2025 | 19,10 | 19,90 | 19,10 | 19,90 | 4,19% | 1.428,00 |
| 09.12.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 974,00 |
| 08.12.2025 | 18,90 | 19,20 | 18,40 | 19,00 | 0,00% | 2.305,00 |
| 05.12.2025 | 19,20 | 19,20 | 18,90 | 19,00 | -0,52% | 1.404,00 |
| 04.12.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -1,55% | 124,00 |
| 03.12.2025 | 19,60 | 19,60 | 19,30 | 19,40 | -1,52% | 526,00 |
| 02.12.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 2,60% | 679,00 |
| 01.12.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 0,00% | 431,00 |
| 28.11.2025 | 19,00 | 19,40 | 19,00 | 19,20 | 0,52% | 1.242,00 |
| 27.11.2025 | 18,90 | 19,20 | 18,70 | 19,10 | 0,53% | 838,00 |
| 26.11.2025 | 18,60 | 19,10 | 18,60 | 19,00 | 2,70% | 465,00 |
| 25.11.2025 | 18,40 | 18,50 | 18,00 | 18,50 | 0,00% | 3.693,00 |
| 24.11.2025 | 18,20 | 18,60 | 18,10 | 18,50 | 3,35% | 2.124,00 |
| 21.11.2025 | 17,70 | 17,90 | 17,50 | 17,90 | 0,56% | 944,00 |
| 20.11.2025 | 18,00 | 18,30 | 17,70 | 17,80 | 0,56% | 615,00 |
| 19.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 115,00 |
| 18.11.2025 | 17,50 | 17,70 | 17,50 | 17,70 | -2,75% | 311,00 |
| 17.11.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 0,00% | 542,00 |
| 14.11.2025 | 18,80 | 18,80 | 18,00 | 18,20 | -3,19% | 686,00 |
| 13.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 3,00 |
| 12.11.2025 | 18,90 | 19,10 | 18,70 | 18,70 | -0,53% | 3.131,00 |
| 11.11.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | 944,00 |
| 10.11.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 3,85% | 134,00 |
| 07.11.2025 | 18,40 | 18,40 | 18,20 | 18,20 | -0,55% | 567,00 |
| 06.11.2025 | 18,20 | 18,50 | 18,20 | 18,30 | -0,54% | 58,00 |
| 05.11.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 1,66% | 916,00 |
| 04.11.2025 | 18,20 | 18,80 | 18,00 | 18,10 | -0,55% | 4.555,00 |
| 03.11.2025 | 18,10 | 18,40 | 18,10 | 18,20 | 1,11% | 737,00 |
| 31.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 300,00 |
| 30.10.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 3,43% | 3.307,00 |
| 29.10.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | 46,00 |
| 28.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | 35,00 |
| 27.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 310,00 |
| 24.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 39,00 |
| 23.10.2025 | 16,20 | 16,20 | 16,00 | 16,10 | 0,00% | 578,00 |
| 22.10.2025 | 16,00 | 16,30 | 16,00 | 16,10 | 0,00% | 1.469,00 |
| 21.10.2025 | 16,20 | 16,30 | 16,10 | 16,10 | 0,00% | 782,00 |
| 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 |