£16,007
-0,88%
Echtzeit-Aktienkurs STAND. CHART. PLC DL-,50
Bid:
Ask:
Aktienkurse zur STAND. CHART. PLC DL-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,68 | 16,06 | 15,59 | 15,87 | -1,73% | 1.061.525,00 |
| 01.04.2026 | 16,06 | 16,23 | 15,99 | 16,15 | 3,76% | 1.856.046,00 |
| 31.03.2026 | 15,39 | 15,75 | 15,37 | 15,57 | 1,37% | 1.371.716,00 |
| 30.03.2026 | 15,27 | 15,49 | 15,14 | 15,36 | -0,16% | 1.573.551,00 |
| 27.03.2026 | 15,67 | 15,67 | 15,29 | 15,38 | -0,71% | 1.857.522,00 |
| 26.03.2026 | 15,96 | 16,07 | 15,46 | 15,49 | -4,29% | 1.667.049,00 |
| 25.03.2026 | 16,04 | 16,34 | 15,97 | 16,19 | 2,89% | 1.511.718,00 |
| 24.03.2026 | 15,67 | 15,78 | 15,42 | 15,73 | 0,80% | 1.956.595,00 |
| 23.03.2026 | 14,94 | 15,96 | 14,72 | 15,61 | 2,94% | 2.448.411,00 |
| 20.03.2026 | 15,43 | 15,51 | 15,05 | 15,16 | -0,64% | 2.506.287,00 |
| 19.03.2026 | 15,62 | 15,64 | 14,98 | 15,26 | -6,40% | 2.088.944,00 |
| 18.03.2026 | 16,18 | 16,57 | 16,17 | 16,30 | 1,35% | 1.904.960,00 |
| 17.03.2026 | 15,62 | 16,12 | 15,56 | 16,08 | 3,42% | 1.926.662,00 |
| 16.03.2026 | 15,64 | 15,73 | 15,32 | 15,55 | 0,13% | 2.458.697,00 |
| 13.03.2026 | 15,79 | 15,87 | 15,47 | 15,53 | -2,83% | 1.664.168,00 |
| 12.03.2026 | 16,47 | 16,54 | 15,78 | 15,98 | -3,66% | 2.396.684,00 |
| 11.03.2026 | 16,63 | 16,81 | 16,52 | 16,59 | -1,46% | 1.748.937,00 |
| 10.03.2026 | 16,89 | 17,02 | 16,72 | 16,84 | 4,00% | 1.924.834,00 |
| 09.03.2026 | 16,47 | 16,47 | 15,86 | 16,19 | -1,83% | 1.489.884,00 |
| 06.03.2026 | 17,09 | 17,09 | 16,33 | 16,49 | -1,87% | 1.946.325,00 |
| 05.03.2026 | 17,30 | 17,59 | 16,81 | 16,81 | -1,98% | 1.897.843,00 |
| 04.03.2026 | 16,80 | 17,20 | 16,61 | 17,15 | 1,99% | 1.031.361,00 |
| 03.03.2026 | 17,05 | 17,09 | 16,59 | 16,81 | -3,11% | 1.793.590,00 |
| 02.03.2026 | 17,83 | 17,83 | 17,05 | 17,35 | -5,50% | 2.236.145,00 |
| 27.02.2026 | 18,83 | 18,83 | 18,17 | 18,36 | -0,11% | 1.933.449,00 |
| 26.02.2026 | 18,27 | 18,49 | 18,11 | 18,38 | 1,41% | 1.916.747,00 |
| 25.02.2026 | 18,12 | 18,35 | 17,87 | 18,13 | 1,31% | 1.815.601,00 |
| 24.02.2026 | 18,17 | 18,33 | 17,60 | 17,89 | -1,46% | 2.112.983,00 |
| 23.02.2026 | 18,16 | 18,53 | 18,03 | 18,16 | 0,97% | 1.300.526,00 |
| 20.02.2026 | 17,97 | 18,07 | 17,84 | 17,98 | 0,78% | 849.103,00 |
| 19.02.2026 | 18,27 | 18,27 | 17,75 | 17,84 | -1,41% | 836.230,00 |
| 18.02.2026 | 17,71 | 18,16 | 17,70 | 18,10 | 2,43% | 1.059.444,00 |
| 17.02.2026 | 17,31 | 17,67 | 17,31 | 17,67 | 1,58% | 747.787,00 |
| 16.02.2026 | 17,39 | 17,61 | 17,36 | 17,39 | 1,12% | 649.286,00 |
| 13.02.2026 | 17,42 | 17,56 | 16,86 | 17,20 | -0,59% | 1.723.596,00 |
| 12.02.2026 | 18,34 | 18,34 | 17,30 | 17,30 | -4,66% | 1.016.332,00 |
| 11.02.2026 | 18,24 | 18,28 | 17,81 | 18,15 | 1,37% | 1.960.223,00 |
| 10.02.2026 | 18,57 | 18,61 | 17,86 | 17,90 | -5,74% | 2.205.115,00 |
| 09.02.2026 | 19,07 | 19,08 | 18,48 | 18,99 | 0,93% | 869.036,00 |
| 06.02.2026 | 18,66 | 18,87 | 18,44 | 18,82 | 1,87% | 1.059.932,00 |
| 05.02.2026 | 18,84 | 19,16 | 18,40 | 18,47 | -0,54% | 1.237.027,00 |
| 04.02.2026 | 19,00 | 19,10 | 18,57 | 18,57 | -1,17% | 1.054.133,00 |
| 03.02.2026 | 19,16 | 19,24 | 18,66 | 18,79 | -1,42% | 1.153.355,00 |
| 02.02.2026 | 18,31 | 19,06 | 18,29 | 19,06 | 2,53% | 768.636,00 |
| 30.01.2026 | 18,53 | 18,76 | 18,47 | 18,59 | 1,12% | 866.543,00 |
| 29.01.2026 | 18,59 | 18,69 | 18,25 | 18,39 | -0,16% | 803.410,00 |
| 28.01.2026 | 18,65 | 18,65 | 18,33 | 18,42 | -0,67% | 1.011.229,00 |
| 27.01.2026 | 18,52 | 18,61 | 18,40 | 18,54 | 1,12% | 579.300,00 |
| 26.01.2026 | 18,29 | 18,41 | 18,25 | 18,34 | 0,11% | 651.899,00 |
| 23.01.2026 | 18,51 | 18,64 | 18,29 | 18,32 | -1,24% | 639.874,00 |
| 22.01.2026 | 18,58 | 18,73 | 18,54 | 18,55 | 1,15% | 1.049.814,00 |
| 21.01.2026 | 18,34 | 18,42 | 18,08 | 18,34 | -0,24% | 705.978,00 |
| 20.01.2026 | 18,53 | 18,53 | 18,28 | 18,38 | -1,84% | 773.107,00 |
| 19.01.2026 | 18,61 | 18,79 | 18,51 | 18,73 | 0,11% | 623.106,00 |
| 16.01.2026 | 18,51 | 18,79 | 18,48 | 18,71 | 1,08% | 1.677.812,00 |
| 15.01.2026 | 18,46 | 18,65 | 18,46 | 18,51 | 0,76% | 772.011,00 |
| 14.01.2026 | 18,27 | 18,50 | 18,24 | 18,37 | 0,25% | 992.304,00 |
| 13.01.2026 | 18,25 | 18,35 | 18,17 | 18,32 | 0,44% | 1.035.552,00 |
| 12.01.2026 | 17,77 | 18,26 | 17,64 | 18,24 | 1,11% | 655.008,00 |
| 09.01.2026 | 18,17 | 18,17 | 17,88 | 18,04 | -0,14% | 628.930,00 |
| 08.01.2026 | 17,96 | 18,15 | 17,82 | 18,07 | 0,92% | 1.381.745,00 |
| 07.01.2026 | 18,32 | 18,32 | 17,90 | 17,90 | -2,53% | 1.152.199,00 |
| 06.01.2026 | 18,71 | 18,72 | 18,37 | 18,37 | -1,02% | 874.687,00 |
| 05.01.2026 | 18,58 | 18,76 | 18,48 | 18,56 | 0,57% | 791.503,00 |
| 02.01.2026 | 18,25 | 18,56 | 18,25 | 18,45 | 1,10% | 814.789,00 |
| 31.12.2025 | 18,30 | 18,31 | 18,22 | 18,25 | -0,05% | 267.463,00 |
| 30.12.2025 | 18,01 | 18,35 | 18,00 | 18,26 | 1,16% | 382.081,00 |
| 29.12.2025 | 17,98 | 18,14 | 17,96 | 18,05 | -0,17% | 515.569,00 |
| 24.12.2025 | 18,05 | 18,12 | 17,99 | 18,08 | 0,08% | 153.712,00 |
| 23.12.2025 | 17,94 | 18,12 | 17,90 | 18,07 | 0,67% | 580.549,00 |
| 22.12.2025 | 18,03 | 18,03 | 17,80 | 17,95 | -0,06% | 642.963,00 |
| 19.12.2025 | 18,06 | 18,08 | 17,80 | 17,96 | 1,24% | 1.550.339,00 |
| 18.12.2025 | 17,78 | 17,78 | 17,50 | 17,74 | 0,60% | 1.433.183,00 |
| 17.12.2025 | 17,69 | 18,05 | 17,63 | 17,63 | 0,51% | 1.026.390,00 |
| 16.12.2025 | 17,53 | 17,64 | 17,42 | 17,54 | -0,37% | 986.368,00 |
| 15.12.2025 | 17,42 | 17,72 | 17,42 | 17,61 | 1,66% | 1.104.024,00 |
| 12.12.2025 | 17,48 | 17,67 | 17,27 | 17,32 | 0,86% | 1.104.683,00 |
| 11.12.2025 | 17,02 | 17,30 | 17,01 | 17,17 | 0,79% | 756.470,00 |
| 10.12.2025 | 16,89 | 17,06 | 16,80 | 17,04 | 2,07% | 1.354.767,00 |
| 09.12.2025 | 16,43 | 16,69 | 16,43 | 16,69 | 0,79% | 1.273.269,00 |
| 08.12.2025 | 16,22 | 16,56 | 16,22 | 16,56 | 0,82% | 879.817,00 |
| 05.12.2025 | 16,63 | 16,75 | 16,35 | 16,43 | -1,17% | 842.709,00 |
| 04.12.2025 | 16,66 | 16,68 | 16,48 | 16,62 | 0,09% | 1.022.503,00 |
| 03.12.2025 | 16,93 | 16,99 | 16,61 | 16,61 | -2,35% | 984.087,00 |
| 02.12.2025 | 16,82 | 17,10 | 16,79 | 17,01 | 1,16% | 1.104.327,00 |
| 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 |