£14,691
0,15%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,82 | 14,87 | 14,75 | 14,78 | 0,73% | - |
| 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 |
| 15.07.2025 | 13,30 | 13,31 | 13,11 | 13,15 | 0,77% | 1.838.732,00 |
| 14.07.2025 | 12,88 | 13,09 | 12,86 | 13,05 | 2,01% | 1.046.355,00 |
| 11.07.2025 | 12,91 | 12,95 | 12,66 | 12,79 | -0,52% | 1.027.205,00 |
| 10.07.2025 | 12,81 | 12,97 | 12,78 | 12,86 | 2,23% | 1.687.902,00 |
| 09.07.2025 | 12,53 | 12,66 | 12,48 | 12,58 | 0,64% | 1.232.940,00 |
| 08.07.2025 | 12,26 | 12,50 | 12,25 | 12,50 | 2,59% | 1.285.030,00 |
| 07.07.2025 | 12,24 | 12,35 | 12,19 | 12,19 | 0,87% | 675.847,00 |
| 04.07.2025 | 12,13 | 12,18 | 12,04 | 12,08 | -0,62% | 512.337,00 |
| 03.07.2025 | 12,03 | 12,21 | 11,92 | 12,16 | 1,84% | 1.169.818,00 |
| 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 |