£6,865
0,40%
Echtzeit-Aktienkurs Standard Chartered PLC
Bid:
Ask:
Aktienkurse zur Standard Chartered PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,95 | 6,96 | 6,81 | 6,84 | 0,02% | - |
| 25.04.2024 | 6,81 | 6,90 | 6,79 | 6,84 | 0,68% | 733.645,00 |
| 24.04.2024 | 6,81 | 6,84 | 6,77 | 6,79 | -0,32% | 615.514,00 |
| 23.04.2024 | 6,77 | 6,86 | 6,76 | 6,81 | 1,49% | 1.027.001,00 |
| 22.04.2024 | 6,65 | 6,73 | 6,60 | 6,71 | 1,04% | 1.106.928,00 |
| 19.04.2024 | 6,52 | 6,68 | 6,51 | 6,65 | 0,44% | 828.722,00 |
| 18.04.2024 | 6,53 | 6,64 | 6,52 | 6,62 | 2,86% | 1.180.282,00 |
| 17.04.2024 | 6,38 | 6,52 | 6,38 | 6,43 | 0,88% | 1.214.475,00 |
| 16.04.2024 | 6,51 | 6,53 | 6,38 | 6,38 | -4,00% | 923.310,00 |
| 15.04.2024 | 6,63 | 6,72 | 6,63 | 6,64 | 0,21% | 609.889,00 |
| 12.04.2024 | 6,71 | 6,79 | 6,62 | 6,63 | -0,24% | 1.190.693,00 |
| 11.04.2024 | 6,85 | 6,90 | 6,57 | 6,64 | -2,32% | 1.402.888,00 |
| 10.04.2024 | 6,77 | 6,87 | 6,75 | 6,80 | 0,95% | 1.752.505,00 |
| 09.04.2024 | 6,97 | 6,98 | 6,74 | 6,74 | -3,73% | 1.681.424,00 |
| 08.04.2024 | 6,97 | 7,03 | 6,91 | 7,00 | 0,50% | 678.841,00 |
| 05.04.2024 | 6,92 | 7,06 | 6,90 | 6,96 | -0,80% | 1.338.807,00 |
| 04.04.2024 | 6,96 | 7,13 | 6,96 | 7,02 | 1,56% | 1.147.612,00 |
| 03.04.2024 | 6,78 | 6,94 | 6,77 | 6,91 | 2,19% | 875.095,00 |
| 02.04.2024 | 6,78 | 6,83 | 6,69 | 6,76 | 0,88% | 1.073.518,00 |
| 28.03.2024 | 6,80 | 6,84 | 6,70 | 6,71 | -1,22% | 696.489,00 |
| 27.03.2024 | 6,92 | 6,95 | 6,77 | 6,79 | -2,33% | 875.111,00 |
| 26.03.2024 | 6,75 | 6,97 | 6,75 | 6,95 | 2,90% | 1.521.255,00 |
| 25.03.2024 | 6,71 | 6,79 | 6,69 | 6,75 | 0,58% | 731.517,00 |
| 22.03.2024 | 6,75 | 6,79 | 6,69 | 6,72 | -0,67% | 944.324,00 |
| 21.03.2024 | 6,61 | 6,83 | 6,61 | 6,76 | 2,86% | 1.345.622,00 |
| 20.03.2024 | 6,54 | 6,60 | 6,44 | 6,57 | -0,24% | 873.903,00 |
| 19.03.2024 | 6,49 | 6,59 | 6,46 | 6,59 | 1,32% | 1.015.475,00 |
| 18.03.2024 | 6,54 | 6,54 | 6,44 | 6,50 | -0,70% | 605.100,00 |
| 15.03.2024 | 6,46 | 6,60 | 6,44 | 6,55 | 1,27% | 2.421.369,00 |
| 14.03.2024 | 6,49 | 6,58 | 6,44 | 6,47 | -1,01% | 2.869.860,00 |
| 13.03.2024 | 6,69 | 6,70 | 6,51 | 6,53 | -2,48% | 2.660.293,00 |
| 12.03.2024 | 6,66 | 6,79 | 6,66 | 6,70 | 1,56% | 2.328.952,00 |
| 11.03.2024 | 6,53 | 6,62 | 6,51 | 6,60 | 0,11% | 2.222.612,00 |
| 08.03.2024 | 6,63 | 6,67 | 6,56 | 6,59 | -1,14% | 1.917.768,00 |
| 07.03.2024 | 6,63 | 6,73 | 6,61 | 6,66 | -1,65% | 1.919.803,00 |
| 06.03.2024 | 6,81 | 6,91 | 6,77 | 6,78 | -1,48% | 2.420.254,00 |
| 05.03.2024 | 6,74 | 7,16 | 6,70 | 6,88 | 0,36% | 3.294.458,00 |
| 04.03.2024 | 6,89 | 6,91 | 6,78 | 6,85 | -1,32% | 2.560.325,00 |
| 01.03.2024 | 6,63 | 7,00 | 6,63 | 6,95 | 3,80% | 3.043.817,00 |
| 29.02.2024 | 6,45 | 6,70 | 6,45 | 6,69 | 3,07% | 1.899.548,00 |
| 28.02.2024 | 6,41 | 6,49 | 6,37 | 6,49 | 0,84% | 3.041.584,00 |
| 27.02.2024 | 6,37 | 6,50 | 6,36 | 6,44 | 1,24% | 1.830.531,00 |
| 26.02.2024 | 6,33 | 6,55 | 6,33 | 6,36 | -0,64% | 1.193.534,00 |
| 23.02.2024 | 6,30 | 6,68 | 6,30 | 6,40 | 5,65% | 2.502.337,00 |
| 22.02.2024 | 6,08 | 6,12 | 5,96 | 6,06 | 1,17% | 1.313.244,00 |
| 21.02.2024 | 6,01 | 6,04 | 5,90 | 5,99 | -0,33% | 1.092.676,00 |
| 20.02.2024 | 5,96 | 6,02 | 5,94 | 6,01 | -0,03% | 815.131,00 |
| 19.02.2024 | 5,96 | 6,03 | 5,91 | 6,01 | 0,96% | 895.881,00 |
| 16.02.2024 | 5,92 | 5,99 | 5,91 | 5,95 | 2,50% | 1.236.679,00 |
| 15.02.2024 | 5,82 | 5,85 | 5,78 | 5,81 | 0,76% | 687.835,00 |
| 14.02.2024 | 5,82 | 5,83 | 5,73 | 5,76 | -0,17% | 725.119,00 |
| 13.02.2024 | 5,85 | 5,85 | 5,74 | 5,77 | -0,35% | 946.960,00 |
| 12.02.2024 | 5,72 | 5,84 | 5,72 | 5,79 | 0,80% | 909.727,00 |
| 09.02.2024 | 5,81 | 5,83 | 5,74 | 5,75 | -0,79% | 975.181,00 |
| 08.02.2024 | 5,93 | 5,94 | 5,79 | 5,79 | -2,43% | 1.231.079,00 |
| 07.02.2024 | 5,97 | 6,03 | 5,92 | 5,94 | -1,00% | 704.683,00 |
| 06.02.2024 | 5,99 | 6,04 | 5,96 | 6,00 | 0,98% | 587.270,00 |
| 05.02.2024 | 5,99 | 6,02 | 5,90 | 5,94 | -0,45% | 1.042.871,00 |
| 02.02.2024 | 6,01 | 6,05 | 5,93 | 5,97 | 0,25% | 414.209,00 |
| 01.02.2024 | 5,95 | 6,04 | 5,92 | 5,95 | -0,63% | 876.656,00 |
| 31.01.2024 | 6,00 | 6,05 | 5,95 | 5,99 | -0,70% | 654.901,00 |
| 30.01.2024 | 6,00 | 6,09 | 5,97 | 6,03 | 0,13% | 655.525,00 |
| 29.01.2024 | 6,06 | 6,10 | 6,00 | 6,02 | -0,68% | 659.512,00 |
| 26.01.2024 | 5,95 | 6,07 | 5,95 | 6,07 | 2,35% | 1.326.662,00 |
| 25.01.2024 | 6,05 | 6,05 | 5,89 | 5,93 | -2,76% | 1.071.387,00 |
| 24.01.2024 | 6,12 | 6,23 | 6,04 | 6,09 | 0,59% | 1.361.716,00 |
| 23.01.2024 | 5,83 | 6,10 | 5,83 | 6,06 | 4,43% | 2.184.060,00 |
| 22.01.2024 | 5,73 | 5,84 | 5,73 | 5,80 | 0,71% | 1.361.087,00 |
| 19.01.2024 | 5,77 | 5,80 | 5,74 | 5,76 | -0,14% | 1.408.543,00 |
| 18.01.2024 | 5,79 | 5,82 | 5,71 | 5,77 | 0,63% | 2.442.289,00 |
| 17.01.2024 | 5,80 | 5,80 | 5,71 | 5,73 | -2,72% | 2.261.765,00 |
| 16.01.2024 | 6,03 | 6,03 | 5,87 | 5,89 | -2,61% | 1.770.770,00 |
| 15.01.2024 | 6,17 | 6,18 | 6,05 | 6,05 | -1,69% | 609.507,00 |
| 12.01.2024 | 6,20 | 6,26 | 6,15 | 6,15 | 0,34% | 551.835,00 |
| 11.01.2024 | 6,32 | 6,34 | 6,13 | 6,13 | -2,09% | 699.853,00 |
| 10.01.2024 | 6,34 | 6,34 | 6,26 | 6,26 | -1,39% | 984.598,00 |
| 09.01.2024 | 6,48 | 6,49 | 6,33 | 6,35 | -2,28% | 591.768,00 |
| 08.01.2024 | 6,46 | 6,53 | 6,46 | 6,50 | 0,03% | 731.965,00 |
| 05.01.2024 | 6,46 | 6,53 | 6,41 | 6,50 | -0,03% | 745.240,00 |
| 04.01.2024 | 6,47 | 6,51 | 6,42 | 6,50 | 0,43% | 647.043,00 |
| 03.01.2024 | 6,61 | 6,66 | 6,47 | 6,47 | -1,70% | 746.431,00 |
| 02.01.2024 | 6,64 | 6,69 | 6,55 | 6,58 | -0,72% | 723.741,00 |
| 29.12.2023 | 6,57 | 6,63 | 6,57 | 6,63 | 1,22% | 276.752,00 |
| 28.12.2023 | 6,60 | 6,62 | 6,55 | 6,55 | -0,97% | 419.236,00 |
| 27.12.2023 | 6,54 | 6,65 | 6,52 | 6,62 | 0,90% | 347.096,00 |
| 22.12.2023 | 6,50 | 6,57 | 6,47 | 6,56 | 0,11% | 192.367,00 |
| 21.12.2023 | 6,59 | 6,62 | 6,48 | 6,55 | -1,03% | 378.021,00 |
| 20.12.2023 | 6,65 | 6,75 | 6,55 | 6,62 | 0,58% | 636.363,00 |
| 19.12.2023 | 6,43 | 6,62 | 6,41 | 6,58 | 1,54% | 702.236,00 |
| 18.12.2023 | 6,39 | 6,53 | 6,38 | 6,48 | 0,57% | 871.119,00 |
| 15.12.2023 | 6,53 | 6,57 | 6,43 | 6,44 | -1,60% | 1.733.620,00 |
| 14.12.2023 | 6,37 | 6,55 | 6,36 | 6,55 | 2,70% | 1.888.679,00 |
| 13.12.2023 | 6,38 | 6,43 | 6,35 | 6,38 | -0,56% | 540.218,00 |
| 12.12.2023 | 6,39 | 6,48 | 6,34 | 6,41 | -1,13% | 913.200,00 |
| 11.12.2023 | 6,60 | 6,63 | 6,45 | 6,49 | -1,80% | 629.223,00 |
| 08.12.2023 | 6,54 | 6,62 | 6,51 | 6,60 | 1,30% | 672.848,00 |
| 07.12.2023 | 6,61 | 6,62 | 6,49 | 6,52 | -1,73% | 1.203.482,00 |
| 06.12.2023 | 6,49 | 6,66 | 6,46 | 6,63 | 2,73% | 1.087.465,00 |
| 05.12.2023 | 6,45 | 6,54 | 6,43 | 6,46 | -1,13% | 963.322,00 |
| 04.12.2023 | 6,50 | 6,55 | 6,47 | 6,53 | -0,23% | 620.934,00 |