STAN.L - Standard Chartered PLC

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Nov. 2019703,40708,80696,60708,80708,804.709.100
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
03. Sept. 2019626,00629,60623,80624,80624,806.837.128
02. Sept. 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
*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