18,350€
-2,39%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,32% | 3.400,00 |
| 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 | -4,72% | 1.079,00 |
| 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 | -5,36% | 398,00 |
| 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 |
| 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 | -1,09% | 567,00 |
| 06.11.2025 | 18,20 | 18,50 | 18,20 | 18,40 | 0,00% | 238,00 |
| 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 |