Standard Chartered PLC STAN
LSE · Vereinigtes Königreich · Finanzen
GBp 2.202,00-16,00 (-0,72 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.218,00 | -3,48 % | GBp 2.275,00 | GBp 2.298,23 | GBp 2.209,00 | 6,51M |
| 2026-09-30 | GBp 2.298,00 | -1,33 % | GBp 2.341,00 | GBp 2.364,00 | GBp 2.298,00 | 12,32M |
| 2026-09-29 | GBp 2.329,00 | +0,30 % | GBp 2.338,00 | GBp 2.360,00 | GBp 2.329,00 | 3,27M |
| 2026-09-28 | GBp 2.322,00 | +0,39 % | GBp 2.332,00 | GBp 2.356,50 | GBp 2.300,00 | 2,83M |
| 2026-09-25 | GBp 2.313,00 | +2,48 % | GBp 2.288,00 | GBp 2.318,00 | GBp 2.287,00 | 3,04M |
| 2026-09-24 | GBp 2.257,00 | -0,97 % | GBp 2.267,00 | GBp 2.278,00 | GBp 2.245,71 | 3,74M |
| 2026-09-23 | GBp 2.279,00 | +0,57 % | GBp 2.292,00 | GBp 2.305,00 | GBp 2.277,00 | 3,70M |
| 2026-09-22 | GBp 2.266,00 | -2,29 % | GBp 2.316,00 | GBp 2.320,00 | GBp 2.254,00 | 4,59M |
| 2026-09-21 | GBp 2.319,00 | +1,71 % | GBp 2.303,00 | GBp 2.341,00 | GBp 2.301,85 | 1,87M |
| 2026-09-18 | GBp 2.280,00 | -2,48 % | GBp 2.340,00 | GBp 2.345,00 | GBp 2.275,00 | 11,67M |
| 2026-09-17 | GBp 2.338,00 | +2,23 % | GBp 2.299,00 | GBp 2.342,00 | GBp 2.293,00 | 4,67M |
| 2026-09-16 | GBp 2.287,00 | +0,93 % | GBp 2.302,00 | GBp 2.321,00 | GBp 2.264,00 | 6,15M |
| 2026-09-15 | GBp 2.266,00 | -1,44 % | GBp 2.288,00 | GBp 2.299,00 | GBp 2.241,00 | 5,00M |
| 2026-09-14 | GBp 2.299,00 | +0,04 % | GBp 2.311,00 | GBp 2.332,00 | GBp 2.292,00 | 8,16M |
| 2026-09-11 | GBp 2.298,00 | +1,23 % | GBp 2.278,00 | GBp 2.298,00 | GBp 2.262,00 | 3,31M |
| 2026-09-10 | GBp 2.270,00 | +0,31 % | GBp 2.278,00 | GBp 2.288,00 | GBp 2.238,00 | 3,52M |
| 2026-09-09 | GBp 2.263,00 | -1,27 % | GBp 2.285,00 | GBp 2.293,00 | GBp 2.242,00 | 4,20M |
| 2026-09-08 | GBp 2.292,00 | +1,01 % | GBp 2.258,00 | GBp 2.294,00 | GBp 2.242,00 | 4,50M |
| 2026-09-07 | GBp 2.269,00 | +1,11 % | GBp 2.246,00 | GBp 2.270,00 | GBp 2.244,00 | 5,28M |
| 2026-09-04 | GBp 2.244,00 | +0,63 % | GBp 2.241,00 | GBp 2.253,00 | GBp 2.214,00 | 3,27M |
| 2026-09-03 | GBp 2.230,00 | +1,18 % | GBp 2.211,00 | GBp 2.230,00 | GBp 2.190,00 | 2,51M |
| 2026-09-02 | GBp 2.204,00 | +1,61 % | GBp 2.165,00 | GBp 2.222,00 | GBp 2.159,20 | 4,86M |
| 2026-09-01 | GBp 2.169,00 | -0,37 % | GBp 2.166,00 | GBp 2.180,00 | GBp 2.126,00 | 3,68M |
| 2026-08-28 | GBp 2.177,00 | +1,40 % | GBp 2.161,00 | GBp 2.188,00 | GBp 2.144,00 | 8,69M |
| 2026-08-27 | GBp 2.147,00 | -1,60 % | GBp 2.177,00 | GBp 2.197,00 | GBp 2.143,00 | 4,72M |
| 2026-08-26 | GBp 2.182,00 | +1,96 % | GBp 2.152,00 | GBp 2.182,44 | GBp 2.131,00 | 3,16M |
| 2026-08-25 | GBp 2.140,00 | -2,51 % | GBp 2.204,00 | GBp 2.215,00 | GBp 2.135,00 | 5,23M |
| 2026-08-24 | GBp 2.195,00 | +1,53 % | GBp 2.157,00 | GBp 2.196,00 | GBp 2.153,00 | 3,20M |
| 2026-08-21 | GBp 2.162,00 | +0,42 % | GBp 2.166,00 | GBp 2.190,00 | GBp 2.139,00 | 4,05M |
| 2026-08-20 | GBp 2.153,00 | -0,05 % | GBp 2.152,00 | GBp 2.167,00 | GBp 2.137,00 | 6,72M |
| 2026-08-19 | GBp 2.154,00 | -2,14 % | GBp 2.195,00 | GBp 2.207,29 | GBp 2.150,00 | 11,20M |
| 2026-08-18 | GBp 2.201,00 | -1,52 % | GBp 2.226,00 | GBp 2.239,00 | GBp 2.198,00 | 7,62M |
| 2026-08-17 | GBp 2.235,00 | +0,72 % | GBp 2.236,00 | GBp 2.251,00 | GBp 2.227,00 | 3,75M |
| 2026-08-14 | GBp 2.219,00 | -0,18 % | GBp 2.232,00 | GBp 2.234,00 | GBp 2.202,00 | 4,44M |
| 2026-08-13 | GBp 2.223,00 | -0,09 % | GBp 2.243,00 | GBp 2.258,00 | GBp 2.205,00 | 5,78M |
| 2026-08-12 | GBp 2.225,00 | +0,32 % | GBp 2.214,00 | GBp 2.229,00 | GBp 2.198,00 | 2,71M |
| 2026-08-11 | GBp 2.218,00 | -0,72 % | GBp 2.220,00 | GBp 2.237,00 | GBp 2.208,00 | 4,50M |
| 2026-08-10 | GBp 2.234,00 | +0,68 % | GBp 2.220,00 | GBp 2.235,00 | GBp 2.214,14 | 6,11M |
| 2026-08-07 | GBp 2.219,00 | +1,09 % | GBp 2.191,00 | GBp 2.238,50 | GBp 2.187,00 | 24,26M |
| 2026-08-06 | GBp 2.195,00 | -0,77 % | GBp 2.201,00 | GBp 2.233,00 | GBp 2.195,00 | 2,56M |
| 2026-08-05 | GBp 2.212,00 | -1,60 % | GBp 2.247,00 | GBp 2.260,00 | GBp 2.090,00 | 6,76M |
| 2026-08-04 | GBp 2.248,00 | +2,14 % | GBp 2.208,00 | GBp 2.262,00 | GBp 2.208,00 | 5,97M |
| 2026-08-03 | GBp 2.201,00 | +0,59 % | GBp 2.227,00 | GBp 2.245,00 | GBp 2.198,00 | 22,57M |
| 2026-07-31 | GBp 2.188,00 | -1,26 % | GBp 2.216,00 | GBp 2.254,00 | GBp 2.177,00 | 5,04M |
| 2026-07-30 | GBp 2.216,00 | +2,74 % | GBp 2.140,00 | GBp 2.240,00 | GBp 2.139,00 | 6,24M |
| 2026-07-29 | GBp 2.157,00 | +2,86 % | GBp 2.200,00 | GBp 2.205,00 | GBp 2.124,00 | 11,91M |
| 2026-07-28 | GBp 2.097,00 | -1,83 % | GBp 2.130,00 | GBp 2.139,00 | GBp 2.087,00 | 5,19M |
| 2026-07-27 | GBp 2.136,00 | -0,05 % | GBp 2.150,00 | GBp 2.174,00 | GBp 2.132,50 | 4,54M |
| 2026-07-24 | GBp 2.137,00 | +0,38 % | GBp 2.086,00 | GBp 2.143,00 | GBp 2.082,00 | 3,13M |
| 2026-07-23 | GBp 2.129,00 | -1,21 % | GBp 2.163,00 | GBp 2.165,00 | GBp 2.117,00 | 3,25M |
| 2026-07-22 | GBp 2.155,00 | +2,28 % | GBp 2.101,00 | GBp 2.166,00 | GBp 2.101,00 | 2,55M |
| 2026-07-21 | GBp 2.107,00 | +1,30 % | GBp 2.082,00 | GBp 2.118,50 | GBp 2.076,00 | 3,94M |
| 2026-07-20 | GBp 2.080,00 | -1,09 % | GBp 2.092,00 | GBp 2.113,00 | GBp 2.075,00 | 4,36M |
| 2026-07-17 | GBp 2.103,00 | -1,22 % | GBp 2.105,00 | GBp 2.117,00 | GBp 2.059,70 | 4,15M |
| 2026-07-16 | GBp 2.129,00 | -0,28 % | GBp 2.144,00 | GBp 2.148,00 | GBp 2.108,00 | 5,55M |
| 2026-07-15 | GBp 2.135,00 | 0,00 % | GBp 2.145,00 | GBp 2.160,00 | GBp 2.114,00 | 5,62M |
| 2026-07-14 | GBp 2.135,00 | +1,67 % | GBp 2.092,00 | GBp 2.140,00 | GBp 2.070,00 | 8,62M |
| 2026-07-13 | GBp 2.100,00 | -1,18 % | GBp 2.109,00 | GBp 2.122,00 | GBp 2.089,00 | 4,14M |
| 2026-07-10 | GBp 2.125,00 | +0,95 % | GBp 2.108,00 | GBp 2.132,00 | GBp 2.097,00 | 4,58M |
| 2026-07-09 | GBp 2.105,00 | -0,47 % | GBp 2.070,00 | GBp 2.112,00 | GBp 2.067,00 | 7,24M |
| 2026-07-08 | GBp 2.115,00 | -0,52 % | GBp 2.115,00 | GBp 2.119,00 | GBp 2.031,00 | 5,72M |
| 2026-07-07 | GBp 2.126,00 | -1,12 % | GBp 2.156,00 | GBp 2.160,00 | GBp 2.121,00 | 2,92M |
| 2026-07-06 | GBp 2.150,00 | +1,32 % | GBp 2.123,00 | GBp 2.150,00 | GBp 2.114,00 | 2,78M |
| 2026-07-03 | GBp 2.122,00 | +1,53 % | GBp 2.104,00 | GBp 2.122,00 | GBp 2.088,00 | 2,06M |
| 2026-07-02 | GBp 2.090,00 | +0,77 % | GBp 2.066,00 | GBp 2.098,00 | GBp 2.044,00 | 2,91M |
| 2026-07-01 | GBp 2.074,00 | +1,62 % | GBp 2.046,00 | GBp 2.074,00 | GBp 2.026,00 | 6,26M |
| 2026-06-30 | GBp 2.041,00 | +0,05 % | GBp 2.053,00 | GBp 2.066,00 | GBp 2.031,00 | 3,61M |
| 2026-06-29 | GBp 2.040,00 | +0,20 % | GBp 2.033,00 | GBp 2.054,00 | GBp 2.026,00 | 3,99M |
| 2026-06-26 | GBp 2.036,00 | -1,31 % | GBp 2.031,00 | GBp 2.055,00 | GBp 2.016,00 | 3,83M |
| 2026-06-25 | GBp 2.063,00 | +1,48 % | GBp 2.041,00 | GBp 2.064,00 | GBp 2.028,00 | 7,48M |
| 2026-06-24 | GBp 2.033,00 | -1,83 % | GBp 2.075,00 | GBp 2.278,00 | GBp 2.033,00 | 10,75M |
| 2026-06-23 | GBp 2.071,00 | 0,00 % | GBp 2.054,00 | GBp 2.098,00 | GBp 2.053,00 | 14,13M |
| 2026-06-22 | GBp 2.071,00 | +1,32 % | GBp 2.050,00 | GBp 2.099,00 | GBp 2.047,00 | 13,01M |
| 2026-06-19 | GBp 2.044,00 | -0,68 % | GBp 2.039,00 | GBp 2.060,00 | GBp 2.035,00 | 10,34M |
| 2026-06-18 | GBp 2.058,00 | +1,03 % | GBp 2.038,00 | GBp 2.058,00 | GBp 2.015,00 | 4,70M |
| 2026-06-17 | GBp 2.037,00 | +2,00 % | GBp 2.000,00 | GBp 2.045,00 | GBp 1.999,50 | 4,42M |
| 2026-06-16 | GBp 1.997,00 | +1,37 % | GBp 1.970,00 | GBp 2.004,00 | GBp 1.964,50 | 3,82M |
| 2026-06-15 | GBp 1.970,00 | +2,18 % | GBp 1.978,00 | GBp 1.982,11 | GBp 1.955,50 | 2,61M |
| 2026-06-12 | GBp 1.928,00 | +4,10 % | GBp 1.905,50 | GBp 1.936,50 | GBp 1.886,00 | 7,33M |
| 2026-06-11 | GBp 1.852,00 | +3,41 % | GBp 1.809,00 | GBp 1.863,00 | GBp 1.807,00 | 6,92M |
| 2026-06-10 | GBp 1.791,00 | -1,10 % | GBp 1.803,50 | GBp 2.029,00 | GBp 1.764,50 | 7,58M |
| 2026-06-09 | GBp 1.811,00 | -6,31 % | GBp 1.917,50 | GBp 1.944,00 | GBp 1.811,00 | 11,10M |
| 2026-06-08 | GBp 1.933,00 | 0,00 % | GBp 1.905,00 | GBp 1.960,00 | GBp 1.904,50 | 4,88M |
| 2026-06-05 | GBp 1.933,00 | -1,15 % | GBp 1.937,00 | GBp 1.958,50 | GBp 1.901,00 | 6,20M |
| 2026-06-04 | GBp 1.955,50 | -2,81 % | GBp 2.007,00 | GBp 2.025,00 | GBp 1.858,43 | 11,03M |
| 2026-06-03 | GBp 2.012,00 | -2,47 % | GBp 2.063,00 | GBp 2.073,00 | GBp 2.012,00 | 9,12M |
| 2026-06-02 | GBp 2.063,00 | +2,69 % | GBp 2.022,00 | GBp 2.072,00 | GBp 2.021,00 | 13,99M |
| 2026-06-01 | GBp 2.009,00 | +0,78 % | GBp 1.992,50 | GBp 2.018,00 | GBp 1.982,00 | 10,99M |
| 2026-05-29 | GBp 1.993,50 | +1,55 % | GBp 1.963,50 | GBp 2.001,00 | GBp 1.953,25 | 24,37M |
| 2026-05-28 | GBp 1.963,00 | -1,23 % | GBp 1.950,00 | GBp 1.981,00 | GBp 1.944,50 | 15,02M |