£11,985
1,40%
Echtzeit-Aktienkurs STAND. CHART. PLC DL-,50
Bid:
Ask:
Aktienkurse zur STAND. CHART. PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,07 | 12,17 | 11,85 | 11,94 | 0,97% | 1.583.745,00 |
| 01.07.2025 | 11,93 | 11,97 | 11,66 | 11,82 | -2,07% | 1.228.223,00 |
| 30.06.2025 | 12,25 | 12,25 | 11,95 | 12,07 | -0,86% | 928.441,00 |
| 27.06.2025 | 11,92 | 12,20 | 11,92 | 12,18 | 2,66% | 1.083.139,00 |
| 26.06.2025 | 11,95 | 11,99 | 11,86 | 11,86 | -0,25% | 1.137.889,00 |
| 25.06.2025 | 11,93 | 11,98 | 11,82 | 11,89 | -0,13% | 963.110,00 |
| 24.06.2025 | 11,92 | 12,02 | 11,83 | 11,91 | 2,41% | 1.049.059,00 |
| 23.06.2025 | 11,87 | 11,87 | 11,62 | 11,63 | -1,00% | 732.907,00 |
| 20.06.2025 | 11,73 | 11,98 | 11,73 | 11,74 | 1,71% | 1.045.264,00 |
| 19.06.2025 | 11,59 | 11,68 | 11,53 | 11,55 | -0,73% | 431.789,00 |
| 18.06.2025 | 11,67 | 11,73 | 11,55 | 11,63 | 0,61% | 610.456,00 |
| 17.06.2025 | 11,76 | 11,82 | 11,56 | 11,56 | -2,03% | 671.103,00 |
| 16.06.2025 | 11,64 | 11,85 | 11,64 | 11,80 | 3,15% | 1.199.104,00 |
| 13.06.2025 | 11,40 | 11,53 | 11,29 | 11,44 | -1,08% | 900.232,00 |
| 12.06.2025 | 11,48 | 11,61 | 11,38 | 11,57 | -0,43% | 802.466,00 |
| 11.06.2025 | 11,71 | 11,75 | 11,60 | 11,62 | 1,18% | 1.561.136,00 |
| 10.06.2025 | 11,85 | 11,86 | 11,47 | 11,48 | -2,90% | 1.474.471,00 |
| 09.06.2025 | 11,78 | 11,88 | 11,78 | 11,82 | 0,00% | 1.002.261,00 |
| 06.06.2025 | 11,50 | 11,90 | 11,48 | 11,82 | 2,58% | 1.471.293,00 |
| 05.06.2025 | 11,38 | 11,58 | 11,38 | 11,53 | 0,66% | 1.682.435,00 |
| 04.06.2025 | 11,49 | 11,59 | 11,37 | 11,45 | -0,04% | 1.129.662,00 |
| 03.06.2025 | 11,50 | 11,50 | 11,16 | 11,46 | 0,39% | 1.494.991,00 |
| 02.06.2025 | 11,49 | 11,52 | 11,34 | 11,41 | -1,25% | 1.412.775,00 |
| 30.05.2025 | 11,62 | 11,72 | 11,52 | 11,56 | -0,34% | 1.061.729,00 |
| 29.05.2025 | 11,55 | 11,73 | 11,53 | 11,60 | 1,71% | 1.211.103,00 |
| 28.05.2025 | 11,59 | 11,63 | 11,40 | 11,40 | -1,60% | 1.210.269,00 |
| 27.05.2025 | 11,58 | 11,62 | 11,48 | 11,59 | 1,28% | 1.602.868,00 |
| 26.05.2025 | 11,48 | 11,64 | 11,40 | 11,44 | -0,27% | - |
| 23.05.2025 | 11,61 | 11,76 | 11,13 | 11,47 | -1,63% | 1.468.413,00 |
| 22.05.2025 | 11,54 | 11,68 | 11,53 | 11,66 | 0,30% | 955.480,00 |
| 21.05.2025 | 11,68 | 11,74 | 11,60 | 11,63 | -1,06% | 1.029.218,00 |
| 20.05.2025 | 11,55 | 11,75 | 11,50 | 11,75 | 1,64% | 1.247.886,00 |
| 19.05.2025 | 11,48 | 11,63 | 11,38 | 11,56 | 0,74% | 1.239.360,00 |
| 16.05.2025 | 11,45 | 11,51 | 11,31 | 11,48 | -0,13% | 1.387.300,00 |
| 15.05.2025 | 11,38 | 11,57 | 11,34 | 11,49 | 0,39% | 706.272,00 |
| 14.05.2025 | 11,54 | 11,58 | 11,31 | 11,45 | -0,95% | 1.110.231,00 |
| 13.05.2025 | 11,62 | 11,74 | 11,52 | 11,56 | -1,24% | 1.789.260,00 |
| 12.05.2025 | 10,88 | 11,70 | 10,88 | 11,70 | 9,55% | 1.906.044,00 |
| 09.05.2025 | 10,68 | 10,82 | 10,68 | 10,68 | 0,14% | 1.310.063,00 |
| 08.05.2025 | 10,54 | 10,68 | 10,50 | 10,67 | 1,96% | 1.476.870,00 |
| 07.05.2025 | 10,50 | 10,65 | 10,39 | 10,46 | -0,95% | 1.285.115,00 |
| 06.05.2025 | 10,91 | 10,95 | 10,50 | 10,56 | -3,80% | 2.085.703,00 |
| 05.05.2025 | 11,05 | 11,06 | 10,93 | 10,98 | 0,02% | - |
| 02.05.2025 | 11,30 | 11,30 | 10,76 | 10,98 | 0,05% | 2.611.389,00 |
| 01.05.2025 | 10,84 | 11,03 | 10,84 | 10,97 | 1,95% | 1.169.685,00 |
| 30.04.2025 | 10,97 | 10,97 | 10,61 | 10,76 | -1,82% | 1.880.643,00 |
| 29.04.2025 | 10,85 | 11,05 | 10,81 | 10,96 | 2,43% | 1.238.258,00 |
| 28.04.2025 | 10,76 | 10,88 | 10,68 | 10,70 | -1,97% | 1.135.510,00 |
| 25.04.2025 | 10,92 | 10,95 | 10,83 | 10,92 | 0,78% | 1.294.388,00 |
| 24.04.2025 | 10,82 | 10,89 | 10,71 | 10,83 | -0,41% | 1.134.127,00 |
| 23.04.2025 | 10,60 | 11,02 | 10,56 | 10,88 | 6,23% | 1.427.214,00 |
| 22.04.2025 | 10,20 | 10,24 | 10,07 | 10,24 | 0,14% | 732.659,00 |
| 17.04.2025 | 10,17 | 10,25 | 10,05 | 10,22 | 0,37% | 1.123.263,00 |
| 16.04.2025 | 10,15 | 10,24 | 10,00 | 10,19 | -0,63% | 2.515.405,00 |
| 15.04.2025 | 9,80 | 10,30 | 9,80 | 10,25 | 3,60% | 2.595.803,00 |
| 14.04.2025 | 9,65 | 9,91 | 9,56 | 9,89 | 4,85% | 1.382.772,00 |
| 11.04.2025 | 9,27 | 9,51 | 9,18 | 9,44 | 2,70% | 2.341.080,00 |
| 10.04.2025 | 9,66 | 9,72 | 9,19 | 9,19 | 4,55% | 2.365.448,00 |
| 09.04.2025 | 8,78 | 9,04 | 8,73 | 8,79 | -4,77% | 2.596.288,00 |
| 08.04.2025 | 9,25 | 9,51 | 9,15 | 9,23 | -1,54% | 2.558.780,00 |
| 07.04.2025 | 9,03 | 9,71 | 8,75 | 9,37 | -1,62% | 2.118.981,00 |
| 04.04.2025 | 9,59 | 9,71 | 9,13 | 9,53 | -4,64% | 3.120.709,00 |
| 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 |