£21,420
1,37%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21,30 | 21,43 | 21,15 | 21,22 | 0,40% | 602.509,00 |
| 08.10.2026 | 21,10 | 21,25 | 20,90 | 21,13 | -1,81% | 1.113.402,00 |
| 07.10.2026 | 22,41 | 22,45 | 21,39 | 21,52 | -4,59% | 1.135.038,00 |
| 06.10.2026 | 22,61 | 22,78 | 22,46 | 22,56 | 0,11% | 1.029.059,00 |
| 05.10.2026 | 21,90 | 22,56 | 21,83 | 22,53 | 3,78% | 1.072.973,00 |
| 02.10.2026 | 22,23 | 22,23 | 21,46 | 21,71 | -2,51% | 1.204.181,00 |
| 01.10.2026 | 22,70 | 22,77 | 22,09 | 22,27 | -3,43% | 1.250.445,00 |
| 30.09.2026 | 23,45 | 23,63 | 22,98 | 23,06 | -1,24% | 769.450,00 |
| 29.09.2026 | 23,44 | 23,59 | 23,28 | 23,35 | 0,15% | 1.186.410,00 |
| 28.09.2026 | 23,29 | 23,57 | 23,01 | 23,32 | 0,91% | 1.085.628,00 |
| 25.09.2026 | 22,87 | 23,19 | 22,87 | 23,11 | 1,92% | 845.049,00 |
| 24.09.2026 | 22,69 | 22,78 | 22,46 | 22,67 | -0,72% | 940.019,00 |
| 23.09.2026 | 22,88 | 23,05 | 22,76 | 22,84 | 0,51% | 584.535,00 |
| 22.09.2026 | 23,18 | 23,20 | 22,54 | 22,72 | -2,15% | 987.543,00 |
| 21.09.2026 | 23,07 | 23,42 | 23,04 | 23,22 | 1,89% | 580.179,00 |
| 18.09.2026 | 23,40 | 23,44 | 22,75 | 22,79 | -2,61% | 1.464.744,00 |
| 17.09.2026 | 23,03 | 23,42 | 22,95 | 23,40 | 2,41% | 965.888,00 |
| 16.09.2026 | 23,02 | 23,22 | 22,63 | 22,85 | 1,15% | 1.013.735,00 |
| 15.09.2026 | 22,87 | 23,00 | 22,41 | 22,59 | -2,02% | 1.049.618,00 |
| 14.09.2026 | 23,15 | 23,31 | 22,92 | 23,06 | 0,81% | 955.333,00 |
| 11.09.2026 | 22,80 | 22,98 | 22,62 | 22,87 | 0,70% | 884.222,00 |
| 10.09.2026 | 22,74 | 22,88 | 22,39 | 22,71 | 0,13% | 694.674,00 |
| 09.09.2026 | 22,85 | 22,88 | 22,43 | 22,68 | -1,00% | 1.354.473,00 |
| 08.09.2026 | 22,60 | 22,93 | 22,42 | 22,91 | 1,01% | 797.398,00 |
| 07.09.2026 | 22,49 | 22,70 | 22,47 | 22,68 | 1,34% | 522.010,00 |
| 04.09.2026 | 22,47 | 22,53 | 22,15 | 22,38 | 0,52% | 933.929,00 |
| 03.09.2026 | 22,10 | 22,30 | 21,90 | 22,27 | 0,75% | 504.141,00 |
| 02.09.2026 | 21,59 | 22,22 | 21,59 | 22,10 | 2,13% | 790.508,00 |
| 01.09.2026 | 21,62 | 21,80 | 21,26 | 21,64 | -3,05% | 877.538,00 |
| 31.08.2026 | 21,83 | 22,34 | 21,79 | 22,32 | 2,25% | - |
| 28.08.2026 | 21,72 | 21,88 | 21,44 | 21,83 | 1,72% | 1.074.403,00 |
| 27.08.2026 | 21,78 | 21,90 | 21,44 | 21,46 | -1,33% | 658.343,00 |
| 26.08.2026 | 21,59 | 21,82 | 21,32 | 21,75 | 1,45% | 956.514,00 |
| 25.08.2026 | 22,05 | 22,14 | 21,35 | 21,44 | -2,15% | 924.824,00 |
| 24.08.2026 | 21,55 | 21,95 | 21,53 | 21,91 | 1,44% | 477.386,00 |
| 21.08.2026 | 21,79 | 21,82 | 21,39 | 21,60 | 0,28% | 729.172,00 |
| 20.08.2026 | 21,56 | 21,67 | 21,39 | 21,54 | -0,30% | 616.523,00 |
| 19.08.2026 | 21,97 | 22,02 | 21,50 | 21,61 | -1,77% | 666.676,00 |
| 18.08.2026 | 22,34 | 22,39 | 21,98 | 22,00 | -1,90% | 787.259,00 |
| 17.08.2026 | 22,39 | 22,51 | 22,27 | 22,42 | 1,17% | 548.305,00 |
| 14.08.2026 | 22,29 | 22,34 | 22,02 | 22,16 | -0,07% | 464.199,00 |
| 13.08.2026 | 22,40 | 22,59 | 22,06 | 22,18 | -0,27% | 962.659,00 |
| 12.08.2026 | 22,17 | 22,29 | 22,00 | 22,24 | 0,25% | 767.044,00 |
| 11.08.2026 | 22,21 | 22,38 | 22,08 | 22,18 | -0,52% | 906.424,00 |
| 10.08.2026 | 22,27 | 22,35 | 22,15 | 22,30 | 0,13% | 781.271,00 |
| 07.08.2026 | 21,98 | 22,39 | 21,87 | 22,27 | 1,20% | 684.379,00 |
| 06.08.2026 | 22,05 | 22,33 | 21,95 | 22,00 | -0,90% | 673.652,00 |
| 05.08.2026 | 22,50 | 22,60 | 20,91 | 22,20 | -1,49% | 3.005.777,00 |
| 04.08.2026 | 22,11 | 22,62 | 22,10 | 22,54 | 2,15% | 1.129.323,00 |
| 03.08.2026 | 22,29 | 22,45 | 21,98 | 22,06 | 0,68% | 915.695,00 |
| 31.07.2026 | 22,18 | 22,53 | 21,77 | 21,91 | -1,11% | 807.454,00 |
| 30.07.2026 | 21,42 | 22,39 | 21,42 | 22,16 | 1,77% | 1.485.322,00 |
| 29.07.2026 | 21,94 | 22,05 | 21,26 | 21,77 | 3,42% | 2.434.174,00 |
| 28.07.2026 | 21,32 | 21,39 | 20,88 | 21,05 | -1,70% | 1.267.401,00 |
| 27.07.2026 | 21,52 | 21,74 | 21,33 | 21,42 | 0,23% | 765.465,00 |
| 24.07.2026 | 20,92 | 21,43 | 20,82 | 21,37 | 0,73% | 1.061.786,00 |
| 23.07.2026 | 21,60 | 21,65 | 21,17 | 21,21 | -1,53% | 1.314.868,00 |
| 22.07.2026 | 21,03 | 21,66 | 21,03 | 21,54 | 1,92% | 760.640,00 |
| 21.07.2026 | 20,80 | 21,19 | 20,76 | 21,14 | 1,37% | 694.080,00 |
| 20.07.2026 | 20,91 | 21,14 | 20,75 | 20,85 | -0,67% | 601.460,00 |
| 17.07.2026 | 21,06 | 21,16 | 20,60 | 20,99 | -1,18% | 923.001,00 |
| 16.07.2026 | 21,44 | 21,46 | 21,09 | 21,24 | -0,65% | 830.510,00 |
| 15.07.2026 | 21,38 | 21,60 | 21,23 | 21,38 | 0,33% | 798.023,00 |
| 14.07.2026 | 20,93 | 21,40 | 20,70 | 21,31 | 1,55% | 1.293.227,00 |
| 13.07.2026 | 21,13 | 21,21 | 20,89 | 20,99 | -1,04% | 638.573,00 |
| 10.07.2026 | 21,08 | 21,32 | 20,99 | 21,21 | 0,66% | 1.054.967,00 |
| 09.07.2026 | 20,71 | 21,12 | 20,68 | 21,07 | 3,34% | 895.408,00 |
| 08.07.2026 | 21,15 | 21,16 | 20,31 | 20,39 | -4,16% | 1.159.149,00 |
| 07.07.2026 | 21,49 | 21,58 | 21,21 | 21,27 | -0,95% | 1.344.359,00 |
| 06.07.2026 | 21,28 | 21,50 | 21,14 | 21,48 | 1,49% | 769.938,00 |
| 03.07.2026 | 21,05 | 21,22 | 20,88 | 21,16 | 1,63% | 553.434,00 |
| 02.07.2026 | 20,66 | 20,98 | 20,45 | 20,82 | 0,82% | 1.016.349,00 |
| 01.07.2026 | 20,46 | 20,74 | 20,27 | 20,65 | 0,78% | 693.204,00 |
| 30.06.2026 | 20,48 | 20,66 | 20,32 | 20,49 | 0,39% | 887.658,00 |
| 29.06.2026 | 20,32 | 20,54 | 20,28 | 20,41 | -0,10% | 810.744,00 |
| 26.06.2026 | 20,33 | 20,53 | 20,17 | 20,43 | -0,87% | 1.033.855,00 |
| 25.06.2026 | 20,44 | 20,64 | 20,28 | 20,61 | 1,15% | 1.221.523,00 |
| 24.06.2026 | 20,78 | 20,78 | 20,33 | 20,38 | -2,44% | 1.065.485,00 |
| 23.06.2026 | 20,57 | 20,98 | 20,54 | 20,89 | 0,41% | 1.499.586,00 |
| 22.06.2026 | 20,54 | 21,00 | 20,47 | 20,80 | 1,46% | 772.812,00 |
| 19.06.2026 | 20,35 | 20,60 | 20,35 | 20,50 | -0,10% | 879.282,00 |
| 18.06.2026 | 20,36 | 20,58 | 20,15 | 20,52 | 0,93% | 1.086.684,00 |
| 17.06.2026 | 19,99 | 20,45 | 19,99 | 20,33 | 2,14% | 793.964,00 |
| 16.06.2026 | 19,65 | 20,05 | 19,65 | 19,91 | 1,16% | 933.690,00 |
| 15.06.2026 | 19,69 | 19,82 | 19,56 | 19,68 | 2,17% | 1.093.123,00 |
| 12.06.2026 | 19,02 | 19,37 | 18,86 | 19,26 | 4,02% | 1.427.626,00 |
| 11.06.2026 | 18,05 | 18,63 | 18,05 | 18,52 | 3,09% | 2.260.083,00 |
| 10.06.2026 | 18,06 | 18,18 | 17,66 | 17,96 | -1,45% | 2.116.239,00 |
| 09.06.2026 | 19,22 | 19,44 | 18,11 | 18,23 | -5,92% | 2.259.036,00 |
| 08.06.2026 | 19,07 | 19,59 | 19,06 | 19,37 | -0,14% | 935.278,00 |
| 05.06.2026 | 19,39 | 19,59 | 19,01 | 19,40 | -0,49% | 1.738.867,00 |
| 04.06.2026 | 20,07 | 20,25 | 18,61 | 19,50 | -3,44% | 1.905.912,00 |
| 03.06.2026 | 20,63 | 20,73 | 20,12 | 20,19 | -2,09% | 1.220.010,00 |
| 02.06.2026 | 20,23 | 20,72 | 20,23 | 20,62 | 2,87% | 1.193.557,00 |
| 01.06.2026 | 19,88 | 20,17 | 19,83 | 20,05 | 0,83% | 1.684.651,00 |
| 29.05.2026 | 19,65 | 20,01 | 19,54 | 19,88 | 1,33% | 2.051.822,00 |
| 28.05.2026 | 19,60 | 19,80 | 19,49 | 19,62 | -1,47% | 2.309.724,00 |
| 27.05.2026 | 19,75 | 20,12 | 19,67 | 19,91 | 0,52% | 1.241.181,00 |
| 26.05.2026 | 19,55 | 19,90 | 19,55 | 19,81 | -1,47% | 1.524.149,00 |
| 25.05.2026 | 19,93 | 20,13 | 19,87 | 20,11 | 3,20% | - |