£9,520
-4,70%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,59 | 9,71 | 9,13 | 9,59 | -4,02% | 2.840.952,00 |
| 03.04.2025 | 10,80 | 10,83 | 9,99 | 9,99 | -13,32% | 3.327.465,00 |
| 02.04.2025 | 11,43 | 11,53 | 11,32 | 11,53 | 0,52% | 1.502.332,00 |
| 01.04.2025 | 11,49 | 11,55 | 11,34 | 11,47 | 0,61% | 1.153.505,00 |
| 31.03.2025 | 11,39 | 11,41 | 11,18 | 11,40 | -0,71% | 1.178.696,00 |
| 28.03.2025 | 11,58 | 11,69 | 11,46 | 11,48 | -1,19% | 1.748.049,00 |
| 27.03.2025 | 11,69 | 11,72 | 11,45 | 11,62 | -2,15% | 1.810.284,00 |
| 26.03.2025 | 12,00 | 12,04 | 11,74 | 11,87 | -0,92% | 2.644.968,00 |
| 25.03.2025 | 11,80 | 11,99 | 11,75 | 11,98 | 1,57% | 1.391.410,00 |
| 24.03.2025 | 11,72 | 11,86 | 11,70 | 11,80 | 2,03% | 977.149,00 |
| 21.03.2025 | 11,62 | 11,77 | 11,52 | 11,56 | -1,11% | 2.421.111,00 |
| 20.03.2025 | 11,89 | 11,93 | 11,67 | 11,69 | -2,13% | 1.892.399,00 |
| 19.03.2025 | 11,97 | 12,00 | 11,83 | 11,95 | -0,95% | 1.630.978,00 |
| 18.03.2025 | 11,64 | 12,13 | 11,51 | 12,06 | 3,65% | 2.351.672,00 |
| 17.03.2025 | 11,79 | 11,83 | 11,59 | 11,64 | -0,85% | 2.455.057,00 |
| 14.03.2025 | 11,58 | 11,82 | 11,52 | 11,74 | 1,34% | 1.288.990,00 |
| 13.03.2025 | 11,51 | 11,77 | 11,48 | 11,58 | -0,39% | 2.125.539,00 |
| 12.03.2025 | 11,16 | 11,66 | 11,16 | 11,63 | 2,83% | 1.742.393,00 |
| 11.03.2025 | 11,60 | 11,60 | 11,25 | 11,31 | -3,46% | 2.099.443,00 |
| 10.03.2025 | 12,19 | 12,23 | 11,69 | 11,71 | -3,80% | 2.906.491,00 |
| 07.03.2025 | 12,24 | 12,32 | 12,15 | 12,17 | -1,04% | 1.751.468,00 |
| 06.03.2025 | 12,48 | 12,61 | 12,29 | 12,30 | -1,01% | 2.099.610,00 |
| 05.03.2025 | 12,65 | 12,72 | 12,43 | 12,43 | 0,08% | 1.900.666,00 |
| 04.03.2025 | 12,60 | 12,71 | 12,42 | 12,42 | -2,17% | 1.595.292,00 |
| 03.03.2025 | 12,68 | 12,81 | 12,59 | 12,69 | 0,16% | 1.618.384,00 |
| 28.02.2025 | 12,56 | 12,73 | 12,52 | 12,67 | 0,84% | 1.893.040,00 |
| 27.02.2025 | 12,38 | 12,62 | 12,38 | 12,57 | 0,64% | 1.629.160,00 |
| 26.02.2025 | 12,22 | 12,57 | 12,12 | 12,49 | 3,96% | 1.404.707,00 |
| 25.02.2025 | 11,76 | 12,12 | 11,76 | 12,01 | 2,08% | 2.008.468,00 |
| 24.02.2025 | 11,57 | 11,81 | 11,53 | 11,77 | -0,24% | 1.733.555,00 |
| 21.02.2025 | 11,69 | 12,05 | 11,69 | 11,79 | 3,45% | 2.242.201,00 |
| 20.02.2025 | 11,35 | 11,55 | 11,35 | 11,40 | 0,00% | 1.530.125,00 |
| 19.02.2025 | 11,29 | 11,45 | 11,28 | 11,40 | 0,09% | 1.636.253,00 |
| 18.02.2025 | 11,24 | 11,43 | 11,24 | 11,39 | 1,38% | 782.836,00 |
| 17.02.2025 | 11,24 | 11,38 | 11,18 | 11,24 | 0,22% | 987.895,00 |
| 14.02.2025 | 11,05 | 11,24 | 11,04 | 11,21 | 0,45% | 616.544,00 |
| 13.02.2025 | 11,19 | 11,22 | 11,07 | 11,16 | -0,89% | 659.509,00 |
| 12.02.2025 | 11,23 | 11,32 | 11,16 | 11,26 | 0,09% | 1.078.720,00 |
| 11.02.2025 | 11,04 | 11,25 | 11,03 | 11,25 | 1,90% | 599.594,00 |
| 10.02.2025 | 11,06 | 11,12 | 11,04 | 11,04 | -0,32% | 701.421,00 |
| 07.02.2025 | 11,08 | 11,12 | 11,03 | 11,08 | -0,23% | 637.332,00 |
| 06.02.2025 | 10,76 | 11,12 | 10,74 | 11,10 | 3,35% | 884.042,00 |
| 05.02.2025 | 10,65 | 10,74 | 10,60 | 10,74 | 0,70% | 725.506,00 |
| 04.02.2025 | 10,70 | 10,76 | 10,59 | 10,67 | 0,33% | 581.857,00 |
| 03.02.2025 | 10,72 | 10,75 | 10,57 | 10,63 | -2,48% | 888.669,00 |
| 31.01.2025 | 10,89 | 10,97 | 10,83 | 10,90 | 0,37% | 736.458,00 |
| 30.01.2025 | 10,80 | 10,88 | 10,71 | 10,86 | 0,37% | 1.061.401,00 |
| 29.01.2025 | 10,63 | 10,84 | 10,57 | 10,82 | 2,08% | 800.911,00 |
| 28.01.2025 | 10,62 | 10,64 | 10,50 | 10,60 | -0,56% | 1.400.484,00 |
| 27.01.2025 | 10,62 | 10,75 | 10,59 | 10,66 | -0,70% | 798.570,00 |
| 24.01.2025 | 10,82 | 10,83 | 10,67 | 10,74 | -0,92% | 983.749,00 |
| 23.01.2025 | 10,69 | 10,84 | 10,66 | 10,84 | 1,74% | 1.649.848,00 |
| 22.01.2025 | 10,80 | 10,81 | 10,62 | 10,65 | -1,34% | 896.534,00 |
| 21.01.2025 | 10,77 | 10,81 | 10,72 | 10,80 | 0,00% | 489.431,00 |
| 20.01.2025 | 10,78 | 10,83 | 10,75 | 10,80 | 0,34% | 352.363,00 |
| 17.01.2025 | 10,80 | 10,82 | 10,68 | 10,76 | 0,82% | 479.620,00 |
| 16.01.2025 | 10,60 | 10,75 | 10,60 | 10,67 | 0,99% | 869.686,00 |
| 15.01.2025 | 10,32 | 10,61 | 10,27 | 10,57 | 3,33% | 1.026.424,00 |
| 14.01.2025 | 10,32 | 10,35 | 10,16 | 10,23 | 0,49% | 883.945,00 |
| 13.01.2025 | 10,26 | 10,30 | 10,01 | 10,18 | -1,07% | 637.229,00 |
| 10.01.2025 | 10,16 | 10,32 | 10,02 | 10,29 | 1,43% | 1.281.815,00 |
| 09.01.2025 | 10,03 | 10,17 | 10,01 | 10,14 | 0,65% | 1.012.584,00 |
| 08.01.2025 | 9,88 | 10,08 | 9,80 | 10,08 | 2,08% | 1.378.028,00 |
| 07.01.2025 | 9,97 | 10,00 | 9,78 | 9,87 | -1,69% | 832.890,00 |
| 06.01.2025 | 9,95 | 10,08 | 9,94 | 10,04 | 1,54% | 862.511,00 |
| 03.01.2025 | 9,83 | 10,00 | 9,80 | 9,89 | 0,71% | 707.230,00 |
| 02.01.2025 | 9,85 | 9,90 | 9,68 | 9,82 | -0,79% | 725.859,00 |
| 31.12.2024 | 9,78 | 9,95 | 9,78 | 9,90 | 0,59% | 166.767,00 |
| 30.12.2024 | 9,74 | 9,88 | 9,71 | 9,84 | 0,51% | 465.337,00 |
| 27.12.2024 | 9,88 | 9,97 | 9,78 | 9,79 | -1,33% | 572.964,00 |
| 24.12.2024 | 9,86 | 9,96 | 9,84 | 9,92 | 1,14% | 264.631,00 |
| 23.12.2024 | 9,73 | 9,88 | 9,72 | 9,81 | 0,76% | 694.447,00 |
| 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 |