£12,829
2,10%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,57 | 12,85 | 12,57 | 12,79 | 1,75% | - |
| 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 |
| 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 |