STAN.L - Standard Chartered PLC

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2020689,40694,00686,00688,80688,802.325.158
23. Jan. 2020686,80695,20680,40680,40680,405.085.864
22. Jan. 2020693,60698,60682,20689,00689,003.290.135
21. Jan. 2020692,00693,26681,60691,00691,003.793.530
20. Jan. 2020700,80701,50695,60699,40699,402.140.743
17. Jan. 2020701,60704,00697,40702,00702,004.426.636
16. Jan. 2020701,80703,60693,80701,60701,603.841.728
15. Jan. 2020715,20718,60701,00703,20703,2013.451.533
14. Jan. 2020710,60718,20706,20716,60716,605.353.328
13. Jan. 2020711,20714,10702,60714,00714,005.353.112
10. Jan. 2020711,80714,20703,00710,60710,602.983.949
09. Jan. 2020703,20712,20701,10707,80707,804.599.748
08. Jan. 2020695,20700,80687,00698,80698,804.025.235
07. Jan. 2020707,60709,40698,60701,60701,604.293.766
06. Jan. 2020712,00712,40698,40707,00707,004.954.038
03. Jan. 2020713,20720,80709,60720,80720,803.515.315
02. Jan. 2020712,40724,00711,00720,00720,003.154.461
31. Dez. 2019712,80717,40706,40712,40712,401.315.556
30. Dez. 2019717,80720,20715,30717,80717,802.675.814
27. Dez. 2019721,60726,20710,82722,80722,802.794.846
24. Dez. 2019730,00732,00724,60727,00727,001.325.741
23. Dez. 2019719,60727,40719,00725,60725,604.011.284
20. Dez. 2019732,60736,20721,00723,20723,2010.204.175
19. Dez. 2019730,00739,40705,41738,60738,6013.930.238
18. Dez. 2019724,00736,20724,00733,00733,004.743.286
17. Dez. 2019724,20730,80720,00729,40729,405.826.638
16. Dez. 2019702,40731,00702,20721,20721,208.986.109
13. Dez. 2019716,00718,40703,20704,80704,809.663.014
12. Dez. 2019692,60723,20689,80718,00718,0010.456.764
11. Dez. 2019682,00695,20682,00691,20691,208.515.153
10. Dez. 2019680,00684,40671,00682,80682,805.713.833
09. Dez. 2019672,20683,40672,20678,40678,404.547.384
06. Dez. 2019675,00680,20674,60675,80675,807.505.156
05. Dez. 2019676,40680,40671,00671,60671,604.910.568
04. Dez. 2019676,00682,00673,20679,00679,005.732.239
03. Dez. 2019693,20694,00676,20677,20677,207.209.345
02. Dez. 2019698,20705,00692,20694,20694,204.420.443
29. Nov. 2019690,00703,10687,20697,40697,405.216.149
28. Nov. 2019699,20703,00694,80696,00696,003.902.041
27. Nov. 2019704,60709,60702,60703,80703,806.046.183
26. Nov. 2019700,40705,20698,00705,00705,008.673.336
25. Nov. 2019694,40703,20691,60701,40701,404.413.151
22. Nov. 2019683,00693,00678,40690,20690,205.461.908
21. Nov. 2019680,00681,20670,90679,20679,208.980.843
20. Nov. 2019692,00692,00682,20686,00686,006.071.576
19. Nov. 2019699,80702,60693,40696,60696,605.609.645
18. Nov. 2019701,20706,60696,00697,60697,604.383.961
15. Nov. 2019698,00703,60687,60703,20703,206.317.379
14. Nov. 2019704,80708,00701,98703,60703,605.686.840
13. Nov. 2019703,40708,80696,60708,80708,807.574.015
12. Nov. 2019713,00717,00709,20713,00713,005.319.847
11. Nov. 2019715,40717,80704,60712,60712,606.791.751
08. Nov. 2019729,80735,20723,80726,00726,005.454.287
07. Nov. 2019733,80737,00729,80733,60733,607.205.548
06. Nov. 2019733,00739,60730,80735,00735,008.019.500
05. Nov. 2019715,60740,80715,60736,60736,6010.493.684
04. Nov. 2019709,60720,40709,60718,20718,205.633.887
01. Nov. 2019695,80709,40693,80706,00706,0011.442.214
31. Okt. 2019707,20712,80691,80701,00701,0010.564.607
30. Okt. 2019705,20719,60705,00712,80712,8010.977.312
29. Okt. 2019689,80699,60688,40695,00695,007.011.160
28. Okt. 2019685,80701,00685,20692,20692,205.023.958
25. Okt. 2019699,40701,60689,60692,00692,009.710.002
24. Okt. 2019690,00702,00685,20702,00702,007.341.844
23. Okt. 2019679,40688,80678,00688,80688,806.850.356
22. Okt. 2019664,60686,00663,20683,60683,607.454.077
21. Okt. 2019655,20667,20648,00665,00665,0010.139.421
18. Okt. 2019655,20660,00650,80651,40651,405.091.768
17. Okt. 2019658,40664,80655,80659,40659,405.831.089
16. Okt. 2019656,00662,80654,20658,40658,405.016.595
15. Okt. 2019654,40664,00650,00662,60662,606.502.419
14. Okt. 2019648,00662,50642,70654,80654,804.637.877
11. Okt. 2019643,40662,80642,20655,40655,405.850.622
10. Okt. 2019635,60648,40633,00647,20647,207.080.831
09. Okt. 2019628,60639,80628,60635,20635,205.760.009
08. Okt. 2019644,00644,00627,40632,00632,0011.239.072
07. Okt. 2019639,40639,60630,60637,40637,4012.678.922
04. Okt. 2019640,40641,00630,02638,60638,606.288.689
03. Okt. 2019650,00654,00631,60641,20641,209.189.008
02. Okt. 2019666,00666,80650,20652,80652,8011.526.623
01. Okt. 2019684,60684,60666,00666,80666,806.116.875
30. Sept. 2019685,20692,60682,80684,20684,204.990.136
27. Sept. 2019681,80688,60680,60683,00683,005.980.067
26. Sept. 2019676,60686,40672,80680,40680,405.160.548
25. Sept. 2019672,80675,20664,40675,00675,009.275.671
24. Sept. 2019686,40689,80674,00675,00675,008.036.222
23. Sept. 2019687,40690,20676,20685,00685,0012.747.314
20. Sept. 2019685,20691,00683,20688,20688,2019.151.894
19. Sept. 2019681,20693,20680,20690,60690,6012.395.063
18. Sept. 2019695,20698,20680,20680,20680,208.474.031
17. Sept. 2019684,00693,60683,00690,00690,008.732.545
16. Sept. 2019692,60694,60683,20690,80690,808.649.429
13. Sept. 2019681,80706,60674,80701,42701,428.893.580
12. Sept. 2019677,00685,60670,60681,80681,806.567.034
11. Sept. 2019682,00698,40680,60682,40682,409.637.391
10. Sept. 2019661,20687,80657,00683,00683,009.024.821
09. Sept. 2019651,40660,60647,20659,20659,208.284.974
06. Sept. 2019648,00651,19644,90649,00649,005.675.195
05. Sept. 2019642,40647,00634,80645,80645,807.477.893
04. Sept. 2019632,00649,40631,40643,40643,4012.706.933
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen