13,610€
-1,56%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,75 | 13,83 | 13,70 | 13,83 | 0,22% | 1.516,00 |
| 01.04.2025 | 13,62 | 13,80 | 13,62 | 13,80 | 2,76% | 1.267,00 |
| 31.03.2025 | 13,63 | 13,63 | 13,43 | 13,43 | -2,40% | 1.188,00 |
| 28.03.2025 | 14,07 | 14,16 | 13,76 | 13,76 | -2,86% | 159,00 |
| 27.03.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,43% | 1,00 |
| 26.03.2025 | 14,45 | 14,45 | 14,10 | 14,10 | -0,35% | 985,00 |
| 25.03.2025 | 14,16 | 14,16 | 14,15 | 14,15 | -1,39% | 766,00 |
| 24.03.2025 | 14,01 | 14,35 | 14,01 | 14,35 | 3,24% | 850,00 |
| 21.03.2025 | 13,98 | 13,99 | 13,90 | 13,90 | -1,35% | 1.800,00 |
| 20.03.2025 | 14,26 | 14,26 | 14,09 | 14,09 | -0,25% | 4.250,00 |
| 19.03.2025 | 14,40 | 14,40 | 14,13 | 14,13 | -1,77% | 1.769,00 |
| 18.03.2025 | 14,20 | 14,52 | 14,01 | 14,38 | 1,23% | 2.420,00 |
| 17.03.2025 | 14,18 | 14,21 | 13,98 | 14,21 | 1,00% | 1.191,00 |
| 14.03.2025 | 13,98 | 14,23 | 13,98 | 14,07 | 1,66% | 469,00 |
| 13.03.2025 | 13,97 | 14,07 | 13,79 | 13,84 | -1,57% | 3.155,00 |
| 12.03.2025 | 13,53 | 14,06 | 13,33 | 14,06 | 5,12% | 2.172,00 |
| 11.03.2025 | 14,00 | 14,00 | 13,32 | 13,37 | -3,85% | 3.366,00 |
| 10.03.2025 | 14,70 | 14,70 | 13,91 | 13,91 | -4,37% | 1.206,00 |
| 07.03.2025 | 14,69 | 14,79 | 14,54 | 14,54 | -2,61% | 1.088,00 |
| 06.03.2025 | 14,85 | 15,01 | 14,70 | 14,93 | 0,74% | 801,00 |
| 05.03.2025 | 15,41 | 15,41 | 14,65 | 14,82 | -4,29% | 2.458,00 |
| 04.03.2025 | 15,43 | 15,53 | 15,18 | 15,49 | 0,62% | 2.197,00 |
| 03.03.2025 | 15,70 | 15,70 | 15,32 | 15,39 | -1,28% | 1.759,00 |
| 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 |