STAN.L - Standard Chartered PLC

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sep. 2019685,20691,00683,20688,20688,2019.151.894
19. Sep. 2019681,20693,20680,20690,60690,6012.395.063
18. Sep. 2019695,20698,20680,20680,20680,208.474.031
17. Sep. 2019684,00693,60683,00690,00690,008.732.545
16. Sep. 2019692,60694,60683,20690,80690,808.649.429
13. Sep. 2019681,80706,60674,80701,42701,428.893.580
12. Sep. 2019677,00685,60670,60681,80681,806.567.034
11. Sep. 2019682,00698,40680,60682,40682,409.637.391
10. Sep. 2019661,20687,80657,00683,00683,009.024.821
09. Sep. 2019651,40660,60647,20659,20659,208.284.974
06. Sep. 2019648,00651,19644,90649,00649,005.675.195
05. Sep. 2019642,40647,00634,80645,80645,807.477.893
04. Sep. 2019632,00649,40631,40643,40643,4012.706.933
03. Sep. 2019626,00629,60623,80624,80624,806.837.128
02. Sep. 2019617,00632,60617,00627,80627,805.365.417
30. Aug. 2019621,00627,20618,80622,00622,008.748.778
29. Aug. 2019604,80621,40603,40621,00621,006.569.517
28. Aug. 2019605,40615,40598,40610,60610,606.087.463
27. Aug. 2019606,60611,83600,80606,80606,807.859.519
23. Aug. 2019625,20626,60614,40614,40614,406.604.766
22. Aug. 2019618,60625,01615,40620,20620,207.309.542
21. Aug. 2019616,00626,00616,00623,00623,009.429.933
20. Aug. 2019620,40620,40614,00617,00617,004.802.817
19. Aug. 2019613,60622,20613,60618,40618,404.630.276
16. Aug. 2019610,00615,80604,60612,40612,405.739.198
15. Aug. 2019607,60610,40598,40602,40602,406.440.938
14. Aug. 2019613,00620,80604,00607,60607,6010.902.393
13. Aug. 2019609,80628,60608,00622,40622,408.267.231
12. Aug. 2019630,20630,80612,40614,20614,207.550.463
09. Aug. 2019627,40629,80624,00626,40626,405.651.325
08. Aug. 2019632,20635,40625,20635,40635,405.876.012
08. Aug. 20197 Dividende
07. Aug. 2019637,80639,00620,20627,00620,006.678.301
06. Aug. 2019635,40640,60629,00630,80623,769.108.336
05. Aug. 2019661,20662,40635,00638,40631,2711.176.166
02. Aug. 2019686,00686,60670,60672,60665,098.976.419
01. Aug. 2019698,00709,80688,00699,20691,3912.630.060
31. Juli 2019682,40688,60676,80676,80669,249.124.666
30. Juli 2019690,80691,60681,60683,40675,777.381.330
29. Juli 2019688,20694,10685,20690,20682,495.692.182
26. Juli 2019691,20694,20685,00690,20682,496.067.821
25. Juli 2019688,80696,80683,20687,20679,537.345.092
24. Juli 2019716,00716,00681,80682,40674,7814.085.000
23. Juli 2019707,40720,20706,40714,60706,628.890.531
22. Juli 2019707,60711,00698,80703,60695,749.024.792
19. Juli 2019719,40722,40706,80713,20705,245.610.341
18. Juli 2019708,80718,60708,00714,20706,236.796.498
17. Juli 2019720,20721,40710,40710,60702,678.014.605
16. Juli 2019718,00724,00716,00721,20713,157.486.724
15. Juli 2019715,80718,20712,40717,00709,009.074.208
12. Juli 2019721,80721,80712,40715,20707,2217.731.503
11. Juli 2019734,00734,40719,60720,60712,558.559.613
10. Juli 2019736,80742,60733,60733,80725,616.182.551
09. Juli 2019729,00738,80727,00736,80728,577.022.502
08. Juli 2019726,20737,00725,00733,20725,018.829.486
05. Juli 2019733,80738,00730,40734,80726,606.064.565
04. Juli 2019730,40737,80728,80735,40727,196.946.928
03. Juli 2019722,00735,20720,60734,00725,819.553.954
02. Juli 2019712,80724,60706,00722,00713,948.126.691
01. Juli 2019720,20722,80710,40713,40705,447.232.264
28. Juni 2019706,40714,40703,60714,20706,237.948.555
27. Juni 2019702,20714,20702,20710,80702,866.199.330
26. Juni 2019701,60710,80699,60707,40699,506.400.098
25. Juni 2019688,40704,00685,40702,40694,5624.882.195
24. Juni 2019696,40700,00689,20694,60686,857.814.395
21. Juni 2019702,40711,20700,40702,80694,9516.945.141
20. Juni 2019711,60716,00706,80708,20700,295.891.638
19. Juni 2019710,60714,00705,20711,20703,268.411.031
18. Juni 2019688,40712,40685,00709,60701,6810.357.265
17. Juni 2019680,00692,60678,80689,20681,516.349.478
14. Juni 2019679,20681,20673,00676,40668,858.694.034
13. Juni 2019681,40687,60680,60683,60675,976.706.105
12. Juni 2019692,40693,80680,40683,80676,178.565.095
11. Juni 2019706,20711,20696,40701,60693,7710.127.024
10. Juni 2019692,40710,60692,40707,20699,3011.389.736
07. Juni 2019684,40692,80684,40692,00684,278.906.397
06. Juni 2019682,40690,60677,40682,60674,986.176.971
05. Juni 2019680,40688,80679,20685,40677,758.075.817
04. Juni 2019669,40683,00668,20682,80675,188.290.559
03. Juni 2019681,00682,60669,40674,60667,078.080.883
31. Mai 2019688,20689,40679,00687,00679,338.975.629
30. Mai 2019682,00695,40682,00693,60685,868.910.322
29. Mai 2019685,20687,20672,40679,20671,627.357.880
28. Mai 2019684,40692,20679,80691,20683,4810.636.566
24. Mai 2019680,00691,60678,40684,60676,965.866.105
23. Mai 2019680,00688,40673,20675,20667,669.469.187
22. Mai 2019687,60695,00681,80688,00680,328.832.657
21. Mai 2019686,20692,00685,60686,60678,937.370.678
20. Mai 2019672,80680,60668,60677,00669,448.854.615
17. Mai 2019686,20688,40671,60677,20669,649.309.054
16. Mai 2019675,00695,20675,00692,80685,078.802.320
15. Mai 2019682,80682,80674,40677,60670,047.321.143
14. Mai 2019672,40682,40667,60679,00671,429.656.418
13. Mai 2019680,40681,00661,40668,20660,748.487.094
10. Mai 2019681,60688,00675,20679,80672,217.149.159
09. Mai 2019674,40683,20673,20679,60672,0112.918.809
08. Mai 2019687,00698,40682,00688,00680,329.907.732
07. Mai 2019692,40700,20685,40692,60684,8713.603.090
03. Mai 2019708,20718,00707,60710,40702,477.147.931
02. Mai 2019709,40720,80707,60707,60699,708.365.674
*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