26,810€
-0,78%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 27,02 | 27,02 | 26,53 | 26,53 | -1,81% | 25,00 |
| 17.09.2026 | 27,02 | 27,02 | 27,02 | 27,02 | 0,48% | 8,00 |
| 16.09.2026 | 27,40 | 27,40 | 26,89 | 26,89 | 0,52% | 233,00 |
| 15.09.2026 | 27,16 | 27,16 | 26,40 | 26,75 | -0,30% | 401,00 |
| 14.09.2026 | 26,83 | 26,83 | 26,83 | 26,83 | -0,45% | 4,00 |
| 11.09.2026 | 26,38 | 26,95 | 26,38 | 26,95 | 0,11% | 1.367,00 |
| 10.09.2026 | 26,93 | 26,93 | 26,52 | 26,92 | 1,70% | 354,00 |
| 09.09.2026 | 26,81 | 27,06 | 26,47 | 26,47 | -1,45% | 887,00 |
| 08.09.2026 | 26,50 | 26,90 | 26,41 | 26,86 | 0,49% | 4.014,00 |
| 07.09.2026 | 25,99 | 26,75 | 25,99 | 26,73 | 1,33% | 78,00 |
| 04.09.2026 | 25,91 | 26,38 | 25,91 | 26,38 | 1,11% | 3.348,00 |
| 02.09.2026 | 25,28 | 26,09 | 25,27 | 26,09 | 1,91% | 718,00 |
| 01.09.2026 | 25,52 | 25,82 | 25,15 | 25,60 | -0,54% | 1.370,00 |
| 31.08.2026 | 25,70 | 26,14 | 25,60 | 25,74 | 2,67% | 3.033,00 |
| 28.08.2026 | 25,08 | 25,08 | 25,07 | 25,07 | -2,15% | 260,00 |
| 27.08.2026 | 25,51 | 25,70 | 25,39 | 25,62 | 1,07% | 576,00 |
| 26.08.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | 2,00 |
| 24.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 1,00 |
| 21.08.2026 | 25,48 | 25,48 | 25,30 | 25,30 | -0,39% | 12,00 |
| 20.08.2026 | 25,49 | 25,49 | 25,40 | 25,40 | -0,86% | 122,00 |
| 19.08.2026 | 25,62 | 25,62 | 25,62 | 25,62 | -2,10% | 25,00 |
| 18.08.2026 | 26,17 | 26,17 | 26,17 | 26,17 | -1,06% | 100,00 |
| 17.08.2026 | 26,38 | 26,67 | 26,26 | 26,45 | 1,85% | 1.044,00 |
| 14.08.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,66% | 150,00 |
| 13.08.2026 | 26,35 | 26,40 | 25,80 | 25,80 | -1,64% | 649,00 |
| 12.08.2026 | 26,12 | 26,73 | 25,82 | 26,23 | 0,85% | 2.969,00 |
| 11.08.2026 | 26,40 | 26,66 | 26,01 | 26,01 | -2,55% | 4.316,00 |
| 10.08.2026 | 25,96 | 26,95 | 25,96 | 26,69 | 2,61% | 4.572,00 |
| 07.08.2026 | 25,71 | 26,40 | 25,70 | 26,01 | -0,73% | 627,00 |
| 06.08.2026 | 25,76 | 26,26 | 25,76 | 26,20 | -0,30% | 265,00 |
| 05.08.2026 | 26,39 | 26,50 | 24,69 | 26,28 | -0,34% | 1.441,00 |
| 04.08.2026 | 25,86 | 26,76 | 25,86 | 26,37 | 0,80% | 1.595,00 |
| 03.08.2026 | 25,81 | 26,24 | 25,81 | 26,16 | 0,58% | 348,00 |
| 31.07.2026 | 26,16 | 26,54 | 26,01 | 26,01 | -1,33% | 103,00 |
| 30.07.2026 | 25,43 | 26,36 | 25,43 | 26,36 | 1,58% | 757,00 |
| 29.07.2026 | 25,35 | 26,20 | 25,35 | 25,95 | 2,65% | 716,00 |
| 28.07.2026 | 25,19 | 25,28 | 25,19 | 25,28 | 0,08% | 2,00 |
| 27.07.2026 | 25,66 | 25,66 | 25,16 | 25,26 | 0,12% | 491,00 |
| 24.07.2026 | 24,52 | 25,23 | 24,52 | 25,23 | 1,90% | 264,00 |
| 23.07.2026 | 25,57 | 25,57 | 24,63 | 24,76 | -3,21% | 969,00 |
| 22.07.2026 | 25,00 | 25,66 | 25,00 | 25,58 | 2,81% | 215,00 |
| 21.07.2026 | 24,51 | 24,88 | 24,51 | 24,88 | 0,00% | 2,00 |
| 20.07.2026 | 24,67 | 25,12 | 24,67 | 24,88 | -0,88% | 2.918,00 |
| 17.07.2026 | 25,07 | 25,61 | 25,07 | 25,10 | -0,99% | 10.724,00 |
| 16.07.2026 | 25,66 | 25,66 | 24,97 | 25,35 | -1,25% | 47,00 |
| 15.07.2026 | 25,31 | 25,67 | 24,95 | 25,67 | 3,01% | 86,00 |
| 14.07.2026 | 24,93 | 24,93 | 24,43 | 24,92 | -0,88% | 521,00 |
| 13.07.2026 | 24,93 | 25,14 | 24,89 | 25,14 | 1,00% | 402,00 |
| 10.07.2026 | 24,90 | 24,90 | 24,89 | 24,89 | 0,20% | 409,00 |
| 09.07.2026 | 24,82 | 25,02 | 24,82 | 24,84 | 2,26% | 1.879,00 |
| 08.07.2026 | 23,93 | 24,58 | 23,93 | 24,29 | -2,61% | 961,00 |
| 07.07.2026 | 25,08 | 25,47 | 24,94 | 24,94 | -0,60% | 185,00 |
| 06.07.2026 | 24,73 | 25,09 | 24,73 | 25,09 | 1,58% | 400,00 |
| 03.07.2026 | 24,90 | 25,16 | 24,46 | 24,70 | 1,65% | 1.427,00 |
| 02.07.2026 | 24,12 | 24,57 | 24,12 | 24,30 | -0,33% | 121,00 |
| 01.07.2026 | 24,29 | 24,38 | 23,88 | 24,38 | 2,31% | 19,00 |
| 30.06.2026 | 23,83 | 23,83 | 23,83 | 23,83 | -1,24% | 2,00 |
| 29.06.2026 | 24,13 | 24,13 | 24,13 | 24,13 | 1,39% | 3,00 |
| 26.06.2026 | 23,78 | 23,80 | 23,78 | 23,80 | -2,02% | 52,00 |
| 25.06.2026 | 24,23 | 24,29 | 24,23 | 24,29 | -0,04% | 14,00 |
| 24.06.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,33% | 215,00 |
| 23.06.2026 | 23,87 | 24,22 | 23,87 | 24,22 | -0,94% | 130,00 |
| 22.06.2026 | 24,13 | 24,65 | 24,13 | 24,45 | 4,26% | 652,00 |
| 18.06.2026 | 23,83 | 23,83 | 23,45 | 23,45 | -1,76% | 134,00 |
| 17.06.2026 | 23,56 | 23,87 | 23,56 | 23,87 | 1,92% | 118,00 |
| 16.06.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 1,47% | 50,00 |
| 15.06.2026 | 23,00 | 23,08 | 22,98 | 23,08 | 1,94% | 67,00 |
| 12.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 4,09% | 40,00 |
| 11.06.2026 | 20,48 | 21,84 | 20,48 | 21,75 | 6,93% | 1.077,00 |
| 10.06.2026 | 21,15 | 21,15 | 20,30 | 20,34 | -7,50% | 16.141,00 |
| 09.06.2026 | 22,44 | 22,44 | 21,99 | 21,99 | -3,76% | 2.522,00 |
| 08.06.2026 | 22,39 | 22,85 | 22,39 | 22,85 | 1,24% | 48,00 |
| 05.06.2026 | 22,38 | 22,57 | 22,38 | 22,57 | 0,09% | 242,00 |
| 04.06.2026 | 23,31 | 23,31 | 21,75 | 22,55 | -4,81% | 1.456,00 |
| 03.06.2026 | 24,20 | 24,20 | 23,69 | 23,69 | -0,50% | 150,00 |
| 02.06.2026 | 23,55 | 24,23 | 23,52 | 23,81 | 0,04% | 3.494,00 |
| 01.06.2026 | 23,23 | 23,80 | 23,23 | 23,80 | 2,19% | 169,00 |
| 29.05.2026 | 22,72 | 23,29 | 22,71 | 23,29 | 2,73% | 880,00 |
| 28.05.2026 | 22,83 | 22,83 | 22,67 | 22,67 | -1,35% | 250,00 |
| 27.05.2026 | 22,94 | 22,98 | 22,79 | 22,98 | -1,25% | 303,00 |
| 26.05.2026 | 23,09 | 23,27 | 22,50 | 23,27 | 2,24% | 640,00 |
| 22.05.2026 | 22,73 | 22,87 | 22,50 | 22,76 | 2,06% | 1.027,00 |
| 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 | 3,95% | 50,00 |
| 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 |