Secure Trust Bank Plc STB
LSE · Vereinigtes Königreich · Finanzen
GBp 1.492,00-80,00 (-5,09 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 1.492,00 | -5,09 % | GBp 1.588,00 | GBp 1.588,00 | GBp 1.490,49 | 69,01K |
| 2026-09-30 | GBp 1.572,00 | +1,29 % | GBp 1.520,00 | GBp 1.590,00 | GBp 1.520,00 | 49,46K |
| 2026-09-29 | GBp 1.552,00 | -0,51 % | GBp 1.592,00 | GBp 1.592,00 | GBp 1.552,00 | 42,87K |
| 2026-09-28 | GBp 1.560,00 | +0,39 % | GBp 1.592,00 | GBp 1.592,00 | GBp 1.518,00 | 70,97K |
| 2026-09-25 | GBp 1.554,00 | +2,24 % | GBp 1.518,00 | GBp 1.560,00 | GBp 1.496,00 | 52,42K |
| 2026-09-24 | GBp 1.520,00 | -0,13 % | GBp 1.522,00 | GBp 1.588,00 | GBp 1.518,00 | 43,69K |
| 2026-09-23 | GBp 1.522,00 | -1,42 % | GBp 1.530,00 | GBp 1.592,00 | GBp 1.520,00 | 34,94K |
| 2026-09-22 | GBp 1.544,00 | -1,91 % | GBp 1.542,00 | GBp 1.592,00 | GBp 1.510,00 | 148,94K |
| 2026-09-21 | GBp 1.574,00 | +1,29 % | GBp 1.548,00 | GBp 1.586,00 | GBp 1.512,00 | 63,37K |
| 2026-09-18 | GBp 1.554,00 | -0,26 % | GBp 1.576,00 | GBp 1.580,00 | GBp 1.500,62 | 57,03K |
| 2026-09-17 | GBp 1.558,00 | +3,32 % | GBp 1.506,00 | GBp 1.562,00 | GBp 1.497,00 | 77,73K |
| 2026-09-16 | GBp 1.508,00 | +2,03 % | GBp 1.500,00 | GBp 1.518,00 | GBp 1.472,00 | 53,84K |
| 2026-09-15 | GBp 1.478,00 | -0,14 % | GBp 1.490,00 | GBp 1.490,00 | GBp 1.470,00 | 51,24K |
| 2026-09-14 | GBp 1.480,00 | -0,80 % | GBp 1.512,00 | GBp 1.544,00 | GBp 1.476,00 | 51,74K |
| 2026-09-11 | GBp 1.492,00 | -0,67 % | GBp 1.470,00 | GBp 1.530,00 | GBp 1.470,00 | 33,22K |
| 2026-09-10 | GBp 1.502,00 | -0,13 % | GBp 1.512,00 | GBp 1.540,00 | GBp 1.492,00 | 24,53K |
| 2026-09-09 | GBp 1.504,00 | -0,40 % | GBp 1.510,00 | GBp 1.558,00 | GBp 1.470,00 | 28,65K |
| 2026-09-08 | GBp 1.510,00 | -0,53 % | GBp 1.558,00 | GBp 1.558,00 | GBp 1.482,00 | 41,25K |
| 2026-09-07 | GBp 1.518,00 | +1,34 % | GBp 1.496,00 | GBp 1.532,00 | GBp 1.493,60 | 39,90K |
| 2026-09-04 | GBp 1.498,00 | +0,54 % | GBp 1.520,00 | GBp 1.520,00 | GBp 1.474,00 | 25,92K |
| 2026-09-03 | GBp 1.490,00 | 0,00 % | GBp 1.548,00 | GBp 1.548,00 | GBp 1.478,00 | 19,07K |
| 2026-09-02 | GBp 1.490,00 | +1,36 % | GBp 1.500,00 | GBp 1.500,00 | GBp 1.470,00 | 56,85K |
| 2026-09-01 | GBp 1.470,00 | -1,34 % | GBp 1.470,00 | GBp 1.488,00 | GBp 1.456,00 | 47,27K |
| 2026-08-28 | GBp 1.490,00 | +1,50 % | GBp 1.506,00 | GBp 1.548,00 | GBp 1.462,00 | 30,11K |
| 2026-08-27 | GBp 1.468,00 | -3,04 % | GBp 1.508,00 | GBp 1.530,00 | GBp 1.458,00 | 34,14K |
| 2026-08-26 | GBp 1.514,00 | -1,17 % | GBp 1.526,00 | GBp 1.560,00 | GBp 1.514,00 | 19,23K |
| 2026-08-25 | GBp 1.532,00 | -0,91 % | GBp 1.550,00 | GBp 1.560,00 | GBp 1.518,00 | 23,68K |
| 2026-08-24 | GBp 1.546,00 | -0,26 % | GBp 1.548,00 | GBp 1.562,00 | GBp 1.535,00 | 29,54K |
| 2026-08-21 | GBp 1.550,00 | +0,65 % | GBp 1.546,00 | GBp 1.564,00 | GBp 1.516,00 | 18,49K |
| 2026-08-20 | GBp 1.540,00 | -0,65 % | GBp 1.540,00 | GBp 1.574,00 | GBp 1.540,00 | 26,36K |
| 2026-08-19 | GBp 1.550,00 | -0,64 % | GBp 1.560,00 | GBp 1.562,00 | GBp 1.534,00 | 27,13K |
| 2026-08-18 | GBp 1.560,00 | -2,86 % | GBp 1.600,00 | GBp 1.610,00 | GBp 1.549,71 | 49,44K |
| 2026-08-17 | GBp 1.606,00 | +1,65 % | GBp 1.600,00 | GBp 1.618,00 | GBp 1.550,00 | 31,01K |
| 2026-08-14 | GBp 1.580,00 | -1,50 % | GBp 1.604,00 | GBp 1.634,00 | GBp 1.570,00 | 18,36K |
| 2026-08-13 | GBp 1.604,00 | +2,30 % | GBp 1.618,00 | GBp 1.660,00 | GBp 1.568,00 | 65,63K |
| 2026-08-12 | GBp 1.568,00 | +0,77 % | GBp 1.560,00 | GBp 1.606,00 | GBp 1.542,00 | 33,69K |
| 2026-08-11 | GBp 1.556,00 | -0,64 % | GBp 1.554,00 | GBp 1.602,00 | GBp 1.530,00 | 16,67K |
| 2026-08-10 | GBp 1.566,00 | -1,63 % | GBp 1.616,00 | GBp 1.638,00 | GBp 1.564,00 | 39,45K |
| 2026-08-07 | GBp 1.592,00 | +2,31 % | GBp 1.560,00 | GBp 1.598,00 | GBp 1.548,00 | 46,58K |
| 2026-08-06 | GBp 1.556,00 | -2,99 % | GBp 1.606,00 | GBp 1.646,00 | GBp 1.556,00 | 48,82K |
| 2026-08-05 | GBp 1.604,00 | -0,12 % | GBp 1.606,00 | GBp 1.608,00 | GBp 1.554,00 | 29,92K |
| 2026-08-04 | GBp 1.606,00 | +0,88 % | GBp 1.582,00 | GBp 1.650,00 | GBp 1.575,17 | 53,63K |
| 2026-08-03 | GBp 1.592,00 | +0,63 % | GBp 1.590,00 | GBp 1.636,00 | GBp 1.564,00 | 76,05K |
| 2026-07-31 | GBp 1.582,00 | 0,00 % | GBp 1.586,00 | GBp 1.602,00 | GBp 1.554,00 | 38,50K |
| 2026-07-30 | GBp 1.582,00 | +0,51 % | GBp 1.610,00 | GBp 1.610,00 | GBp 1.556,00 | 75,13K |
| 2026-07-29 | GBp 1.574,00 | -1,63 % | GBp 1.590,00 | GBp 1.646,00 | GBp 1.550,00 | 55,25K |
| 2026-07-28 | GBp 1.600,00 | -0,87 % | GBp 1.634,00 | GBp 1.638,00 | GBp 1.586,19 | 83,04K |
| 2026-07-27 | GBp 1.614,00 | +0,12 % | GBp 1.644,00 | GBp 1.650,00 | GBp 1.610,00 | 98,99K |
| 2026-07-24 | GBp 1.612,00 | +1,13 % | GBp 1.618,00 | GBp 1.640,00 | GBp 1.595,00 | 57,49K |
| 2026-07-23 | GBp 1.594,00 | +0,38 % | GBp 1.588,00 | GBp 1.630,00 | GBp 1.562,00 | 110,09K |
| 2026-07-22 | GBp 1.588,00 | +2,06 % | GBp 1.552,00 | GBp 1.600,00 | GBp 1.536,00 | 81,27K |
| 2026-07-21 | GBp 1.556,00 | +2,64 % | GBp 1.552,00 | GBp 1.562,00 | GBp 1.518,00 | 85,48K |
| 2026-07-20 | GBp 1.516,00 | -1,43 % | GBp 1.544,00 | GBp 1.550,00 | GBp 1.510,00 | 40,85K |
| 2026-07-17 | GBp 1.538,00 | +0,52 % | GBp 1.532,00 | GBp 1.555,78 | GBp 1.506,00 | 80,73K |
| 2026-07-16 | GBp 1.530,00 | +2,68 % | GBp 1.538,00 | GBp 1.538,00 | GBp 1.470,00 | 60,92K |
| 2026-07-15 | GBp 1.490,00 | +0,13 % | GBp 1.538,00 | GBp 1.538,00 | GBp 1.474,00 | 41,83K |
| 2026-07-14 | GBp 1.488,00 | -0,13 % | GBp 1.480,00 | GBp 1.498,00 | GBp 1.458,26 | 44,02K |
| 2026-07-13 | GBp 1.490,00 | -0,53 % | GBp 1.500,00 | GBp 1.536,00 | GBp 1.478,00 | 44,22K |
| 2026-07-10 | GBp 1.498,00 | +0,27 % | GBp 1.490,00 | GBp 1.518,00 | GBp 1.486,00 | 36,03K |
| 2026-07-09 | GBp 1.494,00 | +0,95 % | GBp 1.488,00 | GBp 1.514,00 | GBp 1.464,00 | 36,89K |
| 2026-07-08 | GBp 1.480,00 | -2,25 % | GBp 1.500,00 | GBp 1.530,00 | GBp 1.466,00 | 63,76K |
| 2026-07-07 | GBp 1.514,00 | +0,80 % | GBp 1.498,00 | GBp 1.522,00 | GBp 1.486,00 | 65,53K |
| 2026-07-06 | GBp 1.502,00 | +0,94 % | GBp 1.496,00 | GBp 1.510,00 | GBp 1.476,00 | 41,99K |
| 2026-07-03 | GBp 1.488,00 | +1,22 % | GBp 1.478,00 | GBp 1.494,00 | GBp 1.458,00 | 35,15K |
| 2026-07-02 | GBp 1.470,00 | +0,55 % | GBp 1.456,00 | GBp 1.488,00 | GBp 1.438,00 | 38,02K |
| 2026-07-01 | GBp 1.462,00 | +1,53 % | GBp 1.450,00 | GBp 1.486,00 | GBp 1.424,00 | 52,34K |
| 2026-06-30 | GBp 1.440,00 | +2,27 % | GBp 1.426,00 | GBp 1.484,00 | GBp 1.420,00 | 65,26K |
| 2026-06-29 | GBp 1.408,00 | +2,33 % | GBp 1.390,00 | GBp 1.476,00 | GBp 1.360,00 | 58,92K |
| 2026-06-26 | GBp 1.376,00 | -0,29 % | GBp 1.362,00 | GBp 1.390,00 | GBp 1.340,00 | 84,57K |
| 2026-06-25 | GBp 1.380,00 | +2,07 % | GBp 1.350,00 | GBp 1.388,00 | GBp 1.312,00 | 39,99K |
| 2026-06-24 | GBp 1.352,00 | -0,88 % | GBp 1.360,00 | GBp 1.376,00 | GBp 1.346,00 | 28,09K |
| 2026-06-23 | GBp 1.364,00 | +2,40 % | GBp 1.390,00 | GBp 1.390,00 | GBp 1.302,00 | 42,64K |
| 2026-06-22 | GBp 1.332,00 | 0,00 % | GBp 1.346,00 | GBp 1.354,00 | GBp 1.324,00 | 13,29K |
| 2026-06-19 | GBp 1.332,00 | -0,15 % | GBp 1.338,00 | GBp 1.340,00 | GBp 1.316,00 | 27,71K |
| 2026-06-18 | GBp 1.334,00 | -0,89 % | GBp 1.340,00 | GBp 1.380,00 | GBp 1.332,00 | 21,44K |
| 2026-06-17 | GBp 1.346,00 | -1,17 % | GBp 1.412,00 | GBp 1.414,00 | GBp 1.344,00 | 31,39K |
| 2026-06-16 | GBp 1.362,00 | -0,73 % | GBp 1.380,00 | GBp 1.416,00 | GBp 1.358,00 | 27,97K |
| 2026-06-15 | GBp 1.372,00 | +1,93 % | GBp 1.352,00 | GBp 1.404,00 | GBp 1.352,00 | 31,80K |
| 2026-06-12 | GBp 1.346,00 | +6,49 % | GBp 1.284,00 | GBp 1.348,00 | GBp 1.264,00 | 68,23K |
| 2026-06-11 | GBp 1.264,00 | +1,12 % | GBp 1.258,00 | GBp 1.285,00 | GBp 1.254,00 | 31,97K |
| 2026-06-10 | GBp 1.250,00 | +0,64 % | GBp 1.248,00 | GBp 1.288,00 | GBp 1.228,00 | 31,66K |
| 2026-06-09 | GBp 1.242,00 | -0,64 % | GBp 1.238,00 | GBp 1.286,00 | GBp 1.228,00 | 43,61K |
| 2026-06-08 | GBp 1.250,00 | -0,32 % | GBp 1.252,00 | GBp 1.280,00 | GBp 1.244,00 | 24,26K |
| 2026-06-05 | GBp 1.254,00 | -1,72 % | GBp 1.278,00 | GBp 1.310,00 | GBp 1.254,00 | 17,38K |
| 2026-06-04 | GBp 1.276,00 | +0,47 % | GBp 1.278,00 | GBp 1.316,00 | GBp 1.254,00 | 51,11K |
| 2026-06-03 | GBp 1.270,00 | -1,24 % | GBp 1.282,00 | GBp 1.296,00 | GBp 1.268,00 | 26,65K |
| 2026-06-02 | GBp 1.286,00 | +0,16 % | GBp 1.284,00 | GBp 1.304,00 | GBp 1.256,00 | 69,95K |
| 2026-06-01 | GBp 1.284,00 | -2,43 % | GBp 1.332,00 | GBp 1.332,00 | GBp 1.284,00 | 43,20K |
| 2026-05-29 | GBp 1.316,00 | +0,61 % | GBp 1.310,00 | GBp 1.328,88 | GBp 1.306,00 | 204,76K |
| 2026-05-28 | GBp 1.308,00 | +0,77 % | GBp 1.290,00 | GBp 1.316,00 | GBp 1.286,00 | 48,04K |