£9,701
-0,34%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,78 | 9,78 | 9,61 | 9,73 | -1,04% | 669.235,00 |
| 19.12.2024 | 9,89 | 9,92 | 9,79 | 9,84 | -1,52% | 1.281.684,00 |
| 18.12.2024 | 9,98 | 10,06 | 9,92 | 9,99 | 0,89% | 1.134.287,00 |
| 17.12.2024 | 9,90 | 10,05 | 9,88 | 9,90 | -0,14% | 1.298.112,00 |
| 16.12.2024 | 9,98 | 10,10 | 9,89 | 9,91 | -0,42% | 716.769,00 |
| 13.12.2024 | 9,95 | 10,02 | 9,93 | 9,96 | 0,67% | 759.271,00 |
| 12.12.2024 | 9,89 | 9,95 | 9,86 | 9,89 | 0,00% | 879.316,00 |
| 11.12.2024 | 9,89 | 9,96 | 9,86 | 9,89 | 0,14% | 662.926,00 |
| 10.12.2024 | 9,83 | 9,94 | 9,77 | 9,88 | -0,16% | 887.871,00 |
| 09.12.2024 | 9,81 | 10,07 | 9,81 | 9,89 | 1,64% | 1.200.327,00 |
| 06.12.2024 | 9,77 | 9,84 | 9,70 | 9,73 | 0,29% | 960.250,00 |
| 05.12.2024 | 9,74 | 9,76 | 9,64 | 9,70 | 0,23% | 909.572,00 |
| 04.12.2024 | 9,70 | 9,83 | 9,65 | 9,68 | 0,25% | 1.116.297,00 |
| 03.12.2024 | 9,81 | 9,95 | 9,64 | 9,66 | -1,23% | 1.334.353,00 |
| 02.12.2024 | 9,68 | 9,79 | 9,66 | 9,78 | 0,57% | 755.545,00 |
| 29.11.2024 | 9,73 | 9,78 | 9,68 | 9,72 | -0,72% | 960.391,00 |
| 28.11.2024 | 9,72 | 9,88 | 9,72 | 9,79 | 1,03% | 1.022.579,00 |
| 27.11.2024 | 9,59 | 9,70 | 9,54 | 9,69 | 1,00% | 1.013.199,00 |
| 26.11.2024 | 9,62 | 9,64 | 9,54 | 9,60 | -0,77% | 720.132,00 |
| 25.11.2024 | 9,46 | 9,69 | 9,42 | 9,67 | 2,50% | 889.473,00 |
| 22.11.2024 | 9,61 | 9,69 | 9,20 | 9,44 | -2,34% | 1.323.637,00 |
| 21.11.2024 | 9,54 | 9,67 | 9,47 | 9,66 | 2,02% | 514.627,00 |
| 20.11.2024 | 9,53 | 9,61 | 9,42 | 9,47 | 0,13% | 773.286,00 |
| 19.11.2024 | 9,44 | 9,51 | 9,28 | 9,46 | -0,17% | 1.252.601,00 |
| 18.11.2024 | 9,45 | 9,57 | 9,44 | 9,47 | 0,51% | 700.655,00 |
| 15.11.2024 | 9,37 | 9,51 | 9,36 | 9,43 | 0,43% | 839.252,00 |
| 14.11.2024 | 9,42 | 9,48 | 9,37 | 9,39 | -0,68% | 1.208.059,00 |
| 13.11.2024 | 9,22 | 9,47 | 9,22 | 9,45 | 2,34% | 1.415.601,00 |
| 12.11.2024 | 9,31 | 9,34 | 9,21 | 9,23 | -1,87% | 1.456.103,00 |
| 11.11.2024 | 9,32 | 9,44 | 9,31 | 9,41 | 1,86% | 1.227.818,00 |
| 08.11.2024 | 9,34 | 9,37 | 9,22 | 9,24 | -1,56% | 1.689.813,00 |
| 07.11.2024 | 9,49 | 9,52 | 9,38 | 9,38 | -0,47% | 1.043.662,00 |
| 06.11.2024 | 9,33 | 9,53 | 9,30 | 9,43 | 1,14% | 2.179.394,00 |
| 05.11.2024 | 9,17 | 9,34 | 9,16 | 9,32 | 1,35% | 1.461.344,00 |
| 04.11.2024 | 9,07 | 9,24 | 9,07 | 9,20 | 0,44% | 1.852.521,00 |
| 01.11.2024 | 9,02 | 9,18 | 9,02 | 9,16 | 1,71% | 1.373.663,00 |
| 31.10.2024 | 8,99 | 9,18 | 8,94 | 9,00 | -1,34% | 3.167.667,00 |
| 30.10.2024 | 8,99 | 9,14 | 8,95 | 9,13 | 4,23% | 2.461.921,00 |
| 29.10.2024 | 8,84 | 8,90 | 8,75 | 8,76 | 1,13% | 3.032.332,00 |
| 28.10.2024 | 8,58 | 8,69 | 8,54 | 8,66 | 1,39% | 1.973.941,00 |
| 25.10.2024 | 8,53 | 8,66 | 8,53 | 8,54 | -0,59% | 1.630.968,00 |
| 24.10.2024 | 8,40 | 8,61 | 8,40 | 8,59 | 1,86% | 1.944.497,00 |
| 23.10.2024 | 8,47 | 8,53 | 8,42 | 8,43 | -0,18% | 1.611.678,00 |
| 22.10.2024 | 8,35 | 8,45 | 8,34 | 8,45 | 0,98% | 1.341.684,00 |
| 21.10.2024 | 8,33 | 8,44 | 8,33 | 8,37 | -0,55% | 529.818,00 |
| 18.10.2024 | 8,37 | 8,46 | 8,33 | 8,41 | 0,17% | 913.979,00 |
| 17.10.2024 | 8,22 | 8,42 | 8,22 | 8,40 | 1,89% | 617.448,00 |
| 16.10.2024 | 8,27 | 8,30 | 8,21 | 8,24 | -0,51% | 803.011,00 |
| 15.10.2024 | 8,39 | 8,42 | 8,26 | 8,28 | -1,13% | 1.038.743,00 |
| 14.10.2024 | 8,37 | 8,45 | 8,31 | 8,38 | -0,37% | 818.481,00 |
| 11.10.2024 | 8,37 | 8,44 | 8,30 | 8,41 | 0,56% | 1.095.723,00 |
| 10.10.2024 | 8,32 | 8,40 | 8,30 | 8,36 | 0,30% | 1.025.833,00 |
| 09.10.2024 | 8,17 | 8,35 | 8,17 | 8,34 | 1,46% | 686.428,00 |
| 08.10.2024 | 8,20 | 8,34 | 8,19 | 8,22 | -2,19% | 2.281.674,00 |
| 07.10.2024 | 8,28 | 8,44 | 8,27 | 8,40 | 1,57% | 1.512.389,00 |
| 04.10.2024 | 7,94 | 8,33 | 7,94 | 8,27 | 3,95% | 1.981.770,00 |
| 03.10.2024 | 7,94 | 8,03 | 7,88 | 7,96 | 0,05% | 1.031.463,00 |
| 02.10.2024 | 7,82 | 8,00 | 7,80 | 7,95 | 2,08% | 1.492.182,00 |
| 01.10.2024 | 7,95 | 8,00 | 7,69 | 7,79 | -1,74% | 816.996,00 |
| 30.09.2024 | 8,00 | 8,10 | 7,91 | 7,93 | -2,17% | 845.254,00 |
| 27.09.2024 | 8,00 | 8,12 | 7,97 | 8,11 | 0,95% | 1.405.155,00 |
| 26.09.2024 | 7,78 | 8,07 | 7,76 | 8,03 | 5,21% | 2.275.390,00 |
| 25.09.2024 | 7,73 | 7,81 | 7,60 | 7,63 | -2,18% | 986.912,00 |
| 24.09.2024 | 7,65 | 7,92 | 7,65 | 7,80 | 3,12% | 1.463.265,00 |
| 23.09.2024 | 7,65 | 7,65 | 7,52 | 7,57 | 0,00% | 862.260,00 |
| 20.09.2024 | 7,73 | 7,73 | 7,56 | 7,57 | -2,98% | 961.136,00 |
| 19.09.2024 | 7,78 | 7,84 | 7,74 | 7,80 | 0,26% | 1.347.110,00 |
| 18.09.2024 | 7,68 | 7,78 | 7,67 | 7,78 | 1,07% | 794.364,00 |
| 17.09.2024 | 7,64 | 7,74 | 7,64 | 7,70 | 1,34% | 821.862,00 |
| 16.09.2024 | 7,60 | 7,61 | 7,54 | 7,59 | -0,46% | 1.092.741,00 |
| 13.09.2024 | 7,62 | 7,70 | 7,60 | 7,63 | 0,51% | 825.159,00 |
| 12.09.2024 | 7,70 | 7,70 | 7,54 | 7,59 | 0,40% | 874.537,00 |
| 11.09.2024 | 7,55 | 7,60 | 7,50 | 7,56 | 0,83% | 1.619.342,00 |
| 10.09.2024 | 7,63 | 7,71 | 7,48 | 7,50 | -1,73% | 1.606.384,00 |
| 09.09.2024 | 7,56 | 7,69 | 7,52 | 7,63 | 1,73% | 1.203.595,00 |
| 06.09.2024 | 7,62 | 7,69 | 7,49 | 7,50 | -2,51% | 805.449,00 |
| 05.09.2024 | 7,50 | 7,73 | 7,47 | 7,69 | 2,57% | 1.080.450,00 |
| 04.09.2024 | 7,45 | 7,58 | 7,43 | 7,50 | -0,56% | 631.988,00 |
| 03.09.2024 | 7,71 | 7,75 | 7,50 | 7,54 | -2,10% | 780.423,00 |
| 02.09.2024 | 7,79 | 7,82 | 7,70 | 7,70 | -1,21% | 1.034.427,00 |
| 30.08.2024 | 7,78 | 7,83 | 7,75 | 7,80 | 0,18% | 825.936,00 |
| 29.08.2024 | 7,67 | 7,83 | 7,67 | 7,78 | 1,38% | 958.976,00 |
| 28.08.2024 | 7,73 | 7,73 | 7,60 | 7,68 | -0,49% | 1.307.456,00 |
| 27.08.2024 | 7,60 | 7,76 | 7,60 | 7,72 | -1,26% | 1.057.563,00 |
| 26.08.2024 | 7,71 | 7,84 | 7,70 | 7,81 | 1,81% | - |
| 23.08.2024 | 7,54 | 7,68 | 7,54 | 7,68 | 1,97% | 856.243,00 |
| 22.08.2024 | 7,47 | 7,56 | 7,46 | 7,53 | 1,10% | 602.943,00 |
| 21.08.2024 | 7,48 | 7,55 | 7,44 | 7,45 | -0,98% | 732.825,00 |
| 20.08.2024 | 7,62 | 7,65 | 7,50 | 7,52 | -1,31% | 388.477,00 |
| 19.08.2024 | 7,57 | 7,66 | 7,57 | 7,62 | -0,39% | 671.955,00 |
| 16.08.2024 | 7,59 | 7,70 | 7,58 | 7,65 | 0,94% | 914.512,00 |
| 15.08.2024 | 7,36 | 7,61 | 7,36 | 7,58 | 3,52% | 688.245,00 |
| 14.08.2024 | 7,36 | 7,36 | 7,26 | 7,32 | 0,04% | 621.018,00 |
| 13.08.2024 | 7,29 | 7,37 | 7,28 | 7,32 | 1,02% | 890.243,00 |
| 12.08.2024 | 7,18 | 7,29 | 7,18 | 7,24 | 1,20% | 1.266.489,00 |
| 09.08.2024 | 7,04 | 7,17 | 7,04 | 7,16 | 1,85% | 1.379.858,00 |
| 08.08.2024 | 6,89 | 7,05 | 6,85 | 7,03 | -0,48% | 774.338,00 |
| 07.08.2024 | 6,98 | 7,20 | 6,95 | 7,06 | 2,79% | 1.223.821,00 |
| 06.08.2024 | 6,96 | 7,03 | 6,84 | 6,87 | 0,03% | 1.672.706,00 |
| 05.08.2024 | 6,75 | 6,88 | 6,67 | 6,87 | -0,26% | 1.740.396,00 |