£21,268
4,33%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 20,64 | 21,27 | 20,63 | 21,25 | 4,24% | - |
| 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% | - |
| 22.05.2026 | 19,46 | 19,54 | 19,28 | 19,48 | 0,22% | 1.068.173,00 |
| 21.05.2026 | 19,17 | 19,55 | 19,08 | 19,44 | 0,91% | 1.624.499,00 |
| 20.05.2026 | 18,81 | 19,36 | 18,68 | 19,27 | 2,45% | 1.838.228,00 |
| 19.05.2026 | 19,19 | 19,21 | 18,73 | 18,81 | -1,26% | 1.569.889,00 |
| 18.05.2026 | 18,72 | 19,23 | 18,68 | 19,05 | 1,11% | 1.349.198,00 |
| 15.05.2026 | 18,88 | 19,00 | 18,65 | 18,84 | -1,39% | 1.524.419,00 |
| 14.05.2026 | 18,75 | 19,12 | 18,75 | 19,10 | 1,60% | 1.023.380,00 |
| 13.05.2026 | 18,65 | 18,86 | 18,55 | 18,80 | 2,48% | 1.305.130,00 |
| 12.05.2026 | 18,45 | 18,45 | 18,06 | 18,35 | -2,20% | 1.200.700,00 |
| 11.05.2026 | 18,93 | 19,14 | 18,66 | 18,76 | -0,54% | 901.627,00 |
| 08.05.2026 | 18,75 | 18,96 | 18,64 | 18,86 | -0,15% | 1.355.836,00 |
| 07.05.2026 | 19,11 | 19,17 | 18,87 | 18,89 | -1,12% | 1.067.207,00 |
| 06.05.2026 | 18,65 | 19,38 | 18,65 | 19,10 | 5,04% | 1.802.645,00 |
| 05.05.2026 | 18,60 | 18,60 | 17,95 | 18,19 | -1,99% | 2.431.881,00 |
| 04.05.2026 | 18,96 | 18,96 | 18,52 | 18,56 | -1,70% | - |
| 01.05.2026 | 18,53 | 18,89 | 18,34 | 18,88 | 1,37% | 1.148.486,00 |
| 30.04.2026 | 18,46 | 18,75 | 17,98 | 18,62 | 4,10% | 2.062.476,00 |
| 29.04.2026 | 17,74 | 18,04 | 17,72 | 17,89 | 0,53% | 1.362.204,00 |
| 28.04.2026 | 17,64 | 17,82 | 17,50 | 17,79 | 1,18% | 1.474.547,00 |
| 27.04.2026 | 17,40 | 17,72 | 17,38 | 17,58 | 0,80% | 1.374.672,00 |
| 24.04.2026 | 17,33 | 17,53 | 17,20 | 17,44 | -1,00% | 875.117,00 |
| 23.04.2026 | 17,73 | 17,76 | 17,39 | 17,62 | -1,06% | 890.483,00 |
| 22.04.2026 | 18,17 | 18,20 | 17,80 | 17,81 | -1,41% | 908.055,00 |
| 21.04.2026 | 18,15 | 18,30 | 18,04 | 18,06 | 0,43% | 1.299.342,00 |
| 20.04.2026 | 18,08 | 18,21 | 17,93 | 17,99 | -1,87% | 955.197,00 |
| 17.04.2026 | 17,76 | 18,52 | 17,66 | 18,33 | 2,79% | 2.121.004,00 |
| 16.04.2026 | 17,72 | 18,05 | 17,72 | 17,83 | -0,67% | 1.667.160,00 |
| 15.04.2026 | 17,52 | 17,95 | 17,52 | 17,95 | 1,63% | 1.938.839,00 |
| 14.04.2026 | 17,39 | 17,66 | 17,28 | 17,66 | 2,75% | 1.122.552,00 |
| 13.04.2026 | 17,06 | 17,22 | 16,86 | 17,19 | -0,91% | 1.373.528,00 |
| 10.04.2026 | 17,23 | 17,52 | 17,14 | 17,35 | 2,16% | 1.333.774,00 |
| 09.04.2026 | 17,18 | 17,22 | 16,83 | 16,98 | -1,80% | 1.161.425,00 |
| 08.04.2026 | 16,69 | 17,50 | 16,69 | 17,29 | 9,89% | 2.712.047,00 |
| 07.04.2026 | 15,92 | 16,04 | 15,59 | 15,74 | -0,83% | 1.283.678,00 |
| 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 |