£17,198
2,31%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 16,93 | 17,28 | 16,91 | 17,16 | 2,06% | - |
| 01.12.2025 | 16,77 | 16,89 | 16,68 | 16,81 | 0,42% | 1.012.570,00 |
| 28.11.2025 | 16,51 | 16,83 | 16,51 | 16,74 | 0,72% | 903.952,00 |
| 27.11.2025 | 16,35 | 16,66 | 16,34 | 16,62 | 1,03% | 815.917,00 |
| 26.11.2025 | 15,95 | 16,55 | 15,95 | 16,45 | 2,75% | 1.200.185,00 |
| 25.11.2025 | 16,05 | 16,21 | 15,81 | 16,01 | -0,34% | 1.249.070,00 |
| 24.11.2025 | 15,87 | 16,17 | 15,80 | 16,07 | 2,82% | 1.512.184,00 |
| 21.11.2025 | 15,41 | 15,70 | 15,26 | 15,63 | -0,79% | 1.389.246,00 |
| 20.11.2025 | 15,83 | 15,91 | 15,70 | 15,75 | 0,96% | 952.099,00 |
| 19.11.2025 | 15,58 | 15,71 | 15,38 | 15,60 | -0,16% | 787.512,00 |
| 18.11.2025 | 15,71 | 15,73 | 15,36 | 15,63 | -2,22% | 1.377.446,00 |
| 17.11.2025 | 16,11 | 16,15 | 15,89 | 15,98 | -0,76% | 799.106,00 |
| 14.11.2025 | 16,26 | 16,27 | 15,87 | 16,10 | -2,20% | 694.616,00 |
| 13.11.2025 | 16,50 | 16,64 | 16,47 | 16,47 | 0,27% | 1.032.059,00 |
| 12.11.2025 | 16,45 | 16,49 | 16,33 | 16,42 | 0,67% | 1.108.274,00 |
| 11.11.2025 | 16,51 | 16,53 | 16,28 | 16,31 | -0,18% | 665.434,00 |
| 10.11.2025 | 16,24 | 16,36 | 16,15 | 16,34 | 2,34% | 648.348,00 |
| 07.11.2025 | 16,08 | 16,11 | 15,94 | 15,97 | -0,76% | 854.640,00 |
| 06.11.2025 | 16,01 | 16,13 | 15,98 | 16,09 | 1,58% | 1.391.511,00 |
| 05.11.2025 | 15,95 | 16,00 | 15,83 | 15,84 | -0,63% | 1.060.142,00 |
| 04.11.2025 | 15,99 | 16,01 | 15,53 | 15,94 | 0,82% | 1.113.870,00 |
| 03.11.2025 | 15,82 | 15,96 | 15,69 | 15,81 | 1,28% | 1.271.426,00 |
| 31.10.2025 | 15,54 | 15,65 | 15,38 | 15,61 | -0,64% | 742.161,00 |
| 30.10.2025 | 15,40 | 15,81 | 15,30 | 15,71 | 3,63% | 1.987.848,00 |
| 29.10.2025 | 15,00 | 15,23 | 15,00 | 15,16 | 1,07% | 1.013.821,00 |
| 28.10.2025 | 14,82 | 15,00 | 14,79 | 15,00 | 2,01% | 959.564,00 |
| 27.10.2025 | 14,29 | 14,74 | 14,29 | 14,71 | 3,32% | 1.380.040,00 |
| 24.10.2025 | 14,06 | 14,25 | 14,01 | 14,23 | 1,51% | 875.400,00 |
| 23.10.2025 | 13,88 | 14,10 | 13,88 | 14,02 | 0,39% | 751.550,00 |
| 22.10.2025 | 13,84 | 14,11 | 13,84 | 13,97 | 0,61% | 851.469,00 |
| 21.10.2025 | 14,03 | 14,07 | 13,86 | 13,88 | -0,14% | 563.822,00 |
| 20.10.2025 | 14,05 | 14,09 | 13,57 | 13,90 | 0,43% | 1.380.891,00 |
| 17.10.2025 | 13,81 | 14,02 | 13,52 | 13,84 | -3,08% | 1.617.392,00 |
| 16.10.2025 | 14,33 | 14,44 | 14,23 | 14,28 | -0,59% | 616.394,00 |
| 15.10.2025 | 14,58 | 14,63 | 14,37 | 14,37 | -0,35% | 793.546,00 |
| 14.10.2025 | 14,35 | 14,42 | 14,19 | 14,42 | -0,59% | 1.678.193,00 |
| 13.10.2025 | 14,44 | 14,65 | 14,33 | 14,50 | -0,45% | 1.807.316,00 |
| 10.10.2025 | 14,50 | 14,77 | 14,49 | 14,57 | 0,10% | 616.542,00 |
| 09.10.2025 | 15,14 | 15,14 | 14,55 | 14,55 | -1,66% | 1.269.594,00 |
| 08.10.2025 | 14,51 | 14,87 | 14,51 | 14,80 | 2,49% | 1.283.730,00 |
| 07.10.2025 | 14,48 | 14,54 | 14,41 | 14,44 | -0,59% | 496.091,00 |
| 06.10.2025 | 14,70 | 14,71 | 14,39 | 14,52 | -0,95% | 775.893,00 |
| 03.10.2025 | 14,55 | 14,80 | 14,55 | 14,66 | 1,63% | 828.339,00 |
| 02.10.2025 | 14,72 | 14,80 | 14,40 | 14,43 | -1,67% | 870.563,00 |
| 01.10.2025 | 14,35 | 14,72 | 14,33 | 14,67 | 2,19% | 1.437.323,00 |
| 30.09.2025 | 14,34 | 14,46 | 14,23 | 14,36 | -0,42% | 1.634.534,00 |
| 29.09.2025 | 14,46 | 14,62 | 14,37 | 14,42 | -0,52% | 716.055,00 |
| 26.09.2025 | 14,16 | 14,50 | 14,12 | 14,49 | 1,65% | 840.044,00 |
| 25.09.2025 | 14,39 | 14,41 | 14,19 | 14,26 | -1,86% | 635.878,00 |
| 24.09.2025 | 14,54 | 14,65 | 14,27 | 14,53 | 0,16% | 1.042.733,00 |
| 23.09.2025 | 14,45 | 14,54 | 14,33 | 14,50 | 0,50% | 934.621,00 |
| 22.09.2025 | 14,37 | 14,44 | 14,28 | 14,43 | 0,66% | 625.080,00 |
| 19.09.2025 | 14,27 | 14,37 | 14,17 | 14,34 | 0,39% | 955.171,00 |
| 18.09.2025 | 14,15 | 14,34 | 14,05 | 14,28 | 0,88% | 763.708,00 |
| 17.09.2025 | 14,07 | 14,26 | 13,97 | 14,16 | 0,21% | 1.081.402,00 |
| 16.09.2025 | 14,41 | 14,44 | 14,10 | 14,13 | -2,32% | 1.006.707,00 |
| 15.09.2025 | 14,25 | 14,50 | 14,25 | 14,46 | 1,12% | 920.004,00 |
| 12.09.2025 | 14,27 | 14,32 | 14,18 | 14,30 | -0,77% | 543.991,00 |
| 11.09.2025 | 14,29 | 14,44 | 14,18 | 14,41 | 1,26% | - |
| 10.09.2025 | 14,15 | 14,37 | 14,12 | 14,23 | 0,48% | - |
| 09.09.2025 | 13,99 | 14,17 | 13,94 | 14,16 | 1,40% | - |
| 08.09.2025 | 13,57 | 14,01 | 13,53 | 13,97 | 2,14% | - |
| 05.09.2025 | 13,77 | 13,87 | 13,58 | 13,68 | 0,26% | 1.253.455,00 |
| 04.09.2025 | 13,66 | 13,71 | 13,55 | 13,64 | 0,29% | 647.816,00 |
| 03.09.2025 | 13,61 | 13,68 | 13,56 | 13,60 | -0,69% | 716.879,00 |
| 02.09.2025 | 13,79 | 13,85 | 13,67 | 13,70 | -0,49% | 981.537,00 |
| 01.09.2025 | 13,70 | 13,82 | 13,64 | 13,76 | -0,52% | 1.288.291,00 |
| 29.08.2025 | 13,77 | 13,89 | 13,54 | 13,84 | 0,62% | 1.178.602,00 |
| 28.08.2025 | 13,76 | 13,86 | 13,70 | 13,75 | -0,47% | 1.073.883,00 |
| 27.08.2025 | 13,90 | 14,01 | 13,71 | 13,82 | -0,83% | 1.370.807,00 |
| 26.08.2025 | 13,92 | 14,02 | 13,71 | 13,93 | -2,15% | 985.325,00 |
| 25.08.2025 | 13,99 | 14,42 | 13,99 | 14,24 | 0,54% | - |
| 22.08.2025 | 14,05 | 14,21 | 13,99 | 14,16 | 4,12% | 1.229.087,00 |
| 21.08.2025 | 13,61 | 13,66 | 13,54 | 13,60 | 0,11% | 1.007.334,00 |
| 20.08.2025 | 13,47 | 13,59 | 13,36 | 13,59 | 1,12% | 771.388,00 |
| 19.08.2025 | 13,41 | 13,51 | 13,39 | 13,44 | 0,26% | 1.310.877,00 |
| 18.08.2025 | 13,27 | 13,42 | 13,02 | 13,40 | 2,72% | 1.462.407,00 |
| 15.08.2025 | 13,94 | 14,00 | 12,85 | 13,05 | -7,29% | 1.865.019,00 |
| 14.08.2025 | 14,02 | 14,13 | 14,01 | 14,07 | 0,07% | 1.690.110,00 |
| 13.08.2025 | 14,30 | 14,32 | 14,00 | 14,06 | -1,33% | 1.521.124,00 |
| 12.08.2025 | 14,10 | 14,29 | 14,08 | 14,25 | 2,15% | 1.370.648,00 |
| 11.08.2025 | 13,93 | 13,95 | 13,84 | 13,95 | 0,88% | 878.369,00 |
| 08.08.2025 | 13,74 | 13,88 | 13,66 | 13,83 | 0,68% | 721.327,00 |
| 07.08.2025 | 13,90 | 13,92 | 13,68 | 13,74 | 0,15% | 632.601,00 |
| 06.08.2025 | 13,79 | 13,83 | 13,62 | 13,72 | -0,51% | 688.001,00 |
| 05.08.2025 | 13,75 | 13,88 | 13,62 | 13,79 | 0,73% | 1.184.361,00 |
| 04.08.2025 | 13,55 | 13,69 | 13,52 | 13,69 | 1,11% | 1.402.532,00 |
| 01.08.2025 | 13,59 | 13,72 | 13,30 | 13,54 | -0,51% | 1.894.573,00 |
| 31.07.2025 | 13,83 | 13,93 | 13,46 | 13,61 | -0,69% | 2.512.917,00 |
| 30.07.2025 | 13,51 | 13,78 | 13,49 | 13,70 | 0,33% | 1.280.060,00 |
| 29.07.2025 | 13,46 | 13,66 | 13,42 | 13,66 | 2,32% | 1.114.600,00 |
| 28.07.2025 | 13,43 | 13,54 | 13,31 | 13,35 | -0,93% | 1.289.601,00 |
| 25.07.2025 | 13,36 | 13,55 | 13,36 | 13,47 | 0,11% | 715.974,00 |
| 24.07.2025 | 13,42 | 13,61 | 13,40 | 13,46 | 1,39% | 1.051.239,00 |
| 23.07.2025 | 13,26 | 13,33 | 13,18 | 13,27 | -0,26% | 975.696,00 |
| 22.07.2025 | 13,41 | 13,46 | 13,22 | 13,31 | -0,97% | 1.327.390,00 |
| 21.07.2025 | 13,40 | 13,44 | 13,23 | 13,44 | 0,17% | 1.195.217,00 |
| 18.07.2025 | 13,40 | 13,46 | 13,31 | 13,41 | -0,01% | 1.263.436,00 |
| 17.07.2025 | 13,52 | 13,54 | 13,22 | 13,41 | 2,86% | 1.407.788,00 |
| 16.07.2025 | 13,09 | 13,19 | 13,02 | 13,04 | -0,84% | 1.446.048,00 |