Jetzt handeln
STAND. CHART. PLC DL-,50
ISIN: GB0004082847 | WKN: 859123
12,0025 €
-0,0850 -0,70 %
19.12. 22:59
Status: closed
Geld
11,9050 €
Stück: 417
Brief
12,1000 €
Stück: 417
Zeit | Kurs | Volumen | |
---|---|---|---|
09.12. 16:08:01.937 | 12,00 € | 6 | |
05.12. 18:24:46.211 | 11,76 € | 546 | |
03.12. 17:52:28.725 | 11,68 € | 2 | |
04.11. 10:07:06.749 | 10,915 € | 1.000 | |
27.10. 17:32:00.501 | 10,22 € | 5 | |
24.10. 13:44:57.550 | 10,245 € | 12 | |
22.10. 20:58:21.369 | 10,31 € | 300 | |
08.10. 20:03:16.253 | 9,754 € | 150 | |
07.10. 16:08:54.656 | 10,10 € | 10 | |
07.10. 09:07:43.650 | 9,94 € | 1.015 | |
04.10. 18:33:12.502 | 9,672 € | 1.500 | |
27.09. 07:35:55.871 | 9,604 € | 500 | |
26.09. 14:04:40.959 | 9,676 € | 1.150 | |
24.09. 10:43:15.863 | 9,834 € | 1.000 | |
19.09. 07:44:20.818 | 9,266 € | 500 | |
27.08. 07:58:44.688 | 9,084 € | 250 | |
27.08. 07:36:44.960 | 9,052 € | 562 | |
24.08. 12:30:36.983 | 9,222 € | 220 | |
31.07. 08:45:05.537 | 9,202 € | 200 | |
30.07. 12:45:45.445 | 9,294 € | 1.050 | |
11.07. 09:27:51.327 | 8,70 € | 100 | |
27.06. 16:57:40.994 | 8,70 € | 1.150 | |
04.06. 11:06:46.837 | 8,862 € | 518 | |
04.06. 09:13:47.137 | 9,13 € | 250 | |
20.05. 07:46:04.255 | 9,15 € | 500 | |
16.05. 20:32:29.841 | 9,316 € | 310 | |
03.05. 07:49:39.424 | 8,83 € | 550 | |
02.05. 09:08:52.389 | 8,744 € | 1.500 | |
02.05. 09:06:51.211 | 8,738 € | 1.600 | |
02.05. 08:58:25.701 | 8,42 € | 600 | |
02.05. 08:57:34.361 | 8,416 € | 600 | |
02.05. 08:57:01.998 | 8,416 € | 600 | |
02.05. 08:56:37.585 | 8,416 € | 600 | |
12.04. 14:02:22.125 | 7,978 € | 380 | |
02.04. 16:22:06.858 | 7,882 € | 65 | |
18.03. 07:43:57.567 | 7,704 € | 600 | |
06.03. 07:41:11.430 | 7,894 € | 500 | |
03.03. 17:45:32.884 | 8,082 € | 17 | |
01.03. 16:01:28.536 | 8,138 € | 63 | |
23.02. 09:06:07.558 | 7,446 € | 700 | |
23.02. 09:05:10.025 | 7,198 € | 700 | |
19.02. 22:03:23.036 | 7,054 € | 500 | |
05.02. 10:24:17.697 | 7,108 € | 720 | |
24.01. 14:24:20.625 | 7,20 € | 250 | |
22.01. 07:44:42.811 | 6,618 € | 700 | |
19.01. 07:48:57.077 | 6,72 € | 700 | |
17.01. 21:01:52.025 | 6,758 € | 2 | |
17.01. 15:53:06.916 | 6,68 € | 400 | |
12.12. 16:01:30.977 | 7,59 € | 2 | |
29.10. 17:05:39.423 | 7,03 € | 428 | |
26.10. 16:01:21.957 | 7,478 € | 2 | |
03.10. 18:18:36.390 | 8,632 € | 210 | |
29.09. 18:04:59.981 | 8,90 € | 208 | |
07.09. 19:09:16.642 | 8,37 € | 60 | |
04.08. 15:54:29.917 | 8,746 € | 22 | |
18.07. 16:21:23.270 | 8,24 € | 3 | |
08.07. 11:23:54.926 | 8,044 € | 5 | |
22.06. 19:23:32.204 | 7,882 € | 12 | |
21.06. 13:59:53.311 | 8,02 € | 30 | |
15.06. 11:56:00.642 | 7,984 € | 250 | |
24.05. 18:31:56.735 | 7,29 € | 280 | |
18.05. 21:03:53.632 | 7,562 € | 2 | |
12.04. 16:04:08.536 | 7,14 € | 2 | |
24.03. 19:29:21.542 | 6,80 € | 365 | |
15.03. 17:37:45.070 | 7,30 € | 200 | |
15.03. 13:28:38.876 | 7,45 € | 335 | |
15.03. 10:57:52.036 | 7,75 € | 315 | |
13.03. 16:38:36.036 | 7,95 € | 125 | |
13.03. 13:40:29.587 | 7,95 € | 300 | |
01.03. 21:00:58.339 | 9,00 € | 3 | |
24.02. 10:18:21.868 | 8,85 € | 160 | |
20.02. 12:40:22.913 | 8,70 € | 400 | |
16.02. 08:21:59.236 | 8,40 € | 500 | |
16.02. 07:36:20.109 | 8,35 € | 600 | |
16.02. 07:30:14.234 | 8,35 € | 500 | |
10.02. 16:05:01.024 | 8,25 € | 13 | |
09.02. 21:06:18.201 | 8,85 € | 13 | |
09.02. 16:07:37.894 | 8,65 € | 3 | |
09.02. 10:32:36.132 | 8,65 € | 400 | |
09.02. 10:06:24.976 | 8,50 € | 400 | |
09.02. 09:39:52.456 | 8,35 € | 500 | |
09.02. 09:33:02.772 | 8,30 € | 300 | |
09.02. 09:30:49.162 | 8,25 € | 500 | |
25.01. 16:04:31.965 | 7,95 € | 2 | |
24.01. 16:04:48.664 | 8,15 € | 2 | |
22.01. 17:37:03.247 | 8,05 € | 2 | |
13.01. 16:15:14.210 | 8,05 € | 3 | |
13.01. 10:25:01.465 | 8,00 € | 300 | |
11.01. 21:40:00.373 | 7,90 € | 2 | |
09.01. 16:14:54.447 | 7,85 € | 3 | |
05.01. 14:40:43.421 | 8,55 € | 1.400 | |
05.01. 14:37:43.984 | 8,80 € | 300 | |
04.01. 14:37:28.893 | 7,50 € | 300 | |
27.12. 16:07:14.781 | 7,15 € | 4 | |
19.12. 16:07:33.197 | 7,10 € | 2 | |
02.12. 14:47:36.512 | 6,85 € | 170 | |
23.11. 10:09:13.670 | 6,75 € | 160 | |
16.11. 16:07:51.137 | 6,55 € | 11 | |
03.11. 21:08:08.350 | 6,15 € | 4 | |
31.10. 10:36:00.486 | 6,10 € | 169 | |
28.10. 12:50:22.638 | 6,05 € | 425 | |
26.10. 09:18:50.025 | 6,35 € | 1.000 | |
26.10. 09:18:20.823 | 6,35 € | 1.300 | |
26.10. 09:04:19.263 | 6,40 € | 807 | |
25.10. 16:03:07.619 | 6,35 € | 2 | |
20.10. 18:20:21.988 | 6,50 € | 15 | |
10.10. 21:03:41.966 | 6,60 € | 12 | |
30.09. 16:06:50.410 | 6,40 € | 3 | |
29.09. 16:05:39.042 | 6,30 € | 2 | |
22.09. 16:06:19.803 | 6,85 € | 3 | |
20.09. 16:04:42.551 | 6,95 € | 3 | |
06.09. 17:18:13.666 | 7,05 € | 1.000 | |
01.09. 14:07:25.191 | 6,90 € | 80 | |
30.08. 16:06:01.550 | 7,00 € | 2 | |
14.08. 17:37:36.856 | 7,20 € | 50 | |
10.08. 19:48:50.225 | 7,20 € | 1.000 | |
07.08. 17:32:39.567 | 7,20 € | 3 | |
31.07. 17:35:41.531 | 6,80 € | 2 | |
29.07. 16:08:14.005 | 6,80 € | 143 | |
26.07. 14:39:51.653 | 6,95 € | 500 | |
17.07. 17:39:46.803 | 6,55 € | 21 | |
11.07. 14:16:34.982 | 7,00 € | 500 | |
05.07. 21:06:22.832 | 7,00 € | 3 | |
04.07. 21:06:37.816 | 7,35 € | 2 | |
30.06. 16:00:09.160 | 7,20 € | 21 | |
29.06. 21:03:24.397 | 7,40 € | 3 | |
21.06. 18:03:52.246 | 7,15 € | 245 | |
17.06. 16:36:03.338 | 6,80 € | 660 | |
15.06. 16:03:36.862 | 7,25 € | 2 | |
05.06. 17:33:09.562 | 7,35 € | 7 | |
01.06. 16:05:43.644 | 7,45 € | 2 | |
01.06. 13:52:58.430 | 7,50 € | 200 | |
28.05. 11:00:27.429 | 7,50 € | 6 | |
26.05. 16:06:45.858 | 7,35 € | 3 | |
23.05. 16:01:59.292 | 7,05 € | 9 | |
21.05. 11:09:55.139 | 6,90 € | 2 | |
16.05. 16:07:12.674 | 6,90 € | 2 | |
15.05. 17:34:12.863 | 6,80 € | 5 | |
13.05. 16:02:51.117 | 6,85 € | 6 | |
11.05. 16:06:44.352 | 6,80 € | 4 | |
11.05. 15:01:45.962 | 6,65 € | 165 | |
09.05. 16:04:45.377 | 6,50 € | 22 | |
05.05. 16:05:44.830 | 6,70 € | 5 | |
04.05. 21:20:23.603 | 7,00 € | 14 | |
02.05. 21:02:15.940 | 6,40 € | 10 | |
29.04. 16:01:28.261 | 6,55 € | 17 | |
28.04. 21:05:26.613 | 6,60 € | 17 | |
28.04. 16:00:48.363 | 6,60 € | 67 | |
28.04. 11:18:23.303 | 6,70 € | 746 | |
28.04. 10:53:09.426 | 6,55 € | 1.727 | |
28.04. 10:33:57.373 | 6,55 € | 1.727 | |
27.04. 19:02:56.414 | 5,85 € | 210 | |
20.04. 12:01:23.245 | 6,30 € | 160 | |
20.04. 11:59:23.734 | 6,30 € | 160 | |
20.04. 11:57:16.847 | 6,25 € | 160 | |
05.04. 12:51:50.078 | 6,00 € | 60 | |
18.03. 21:00:11.252 | 6,15 € | 2 | |
17.03. 16:01:42.148 | 5,95 € | 2 | |
16.03. 16:22:05.328 | 6,00 € | 2 | |
07.03. 16:14:00.722 | 5,50 € | 240 | |
04.03. 10:09:17.661 | 5,85 € | 690 | |
03.03. 16:02:03.244 | 6,20 € | 2 | |
28.02. 20:49:31.463 | 6,35 € | 300 | |
24.02. 21:07:16.910 | 6,15 € | 4 | |
23.02. 21:01:05.999 | 6,95 € | 2 | |
22.02. 16:02:39.282 | 6,95 € | 26 | |
20.02. 17:32:45.668 | 6,90 € | 5 | |
17.02. 16:02:05.090 | 6,55 € | 2 | |
16.02. 19:18:12.085 | 6,60 € | 250 | |
16.02. 18:14:31.118 | 6,55 € | 800 | |
14.02. 16:02:35.095 | 6,55 € | 2 | |
09.02. 21:01:47.045 | 6,70 € | 2 | |
09.02. 16:55:04.114 | 6,70 € | 2 | |
03.02. 16:02:16.214 | 6,75 € | 30 | |
30.01. 17:34:50.587 | 6,55 € | 15 | |
27.01. 16:03:37.895 | 6,75 € | 3 | |
26.01. 18:58:48.893 | 6,35 € | 33 | |
26.01. 16:00:58.172 | 6,40 € | 9 | |
22.01. 11:02:05.388 | 6,10 € | 2 | |
21.01. 21:42:06.097 | 6,05 € | 200 | |
18.01. 17:32:50.350 | 6,15 € | 525 | |
11.01. 16:02:03.455 | 5,90 € | 15 | |
10.01. 21:00:35.256 | 6,00 € | 65 | |
07.01. 16:01:14.155 | 5,85 € | 2 | |
06.01. 21:03:30.156 | 5,80 € | 2 | |
06.01. 16:00:06.784 | 5,75 € | 2 | |
27.12. 16:28:56.476 | 5,20 € | 3 | |
23.12. 16:01:58.669 | 5,30 € | 2 | |
18.12. 11:00:31.323 | 5,15 € | 3 | |
16.12. 09:19:08.678 | 5,00 € | 100 | |
03.12. 14:01:07.179 | 5,00 € | 1 | |
03.12. 13:49:45.061 | 5,05 € | 1 | |
01.12. 11:40:23.639 | 5,10 € | 200 | |
26.11. 17:07:19.099 | 4,92 € | 1.289 | |
26.11. 16:17:28.161 | 4,94 € | 506 | |
22.11. 09:57:55.660 | 5,40 € | 350 | |
12.11. 10:35:06.835 | 5,45 € | 1.000 | |
12.11. 10:34:05.424 | 5,40 € | 1.000 | |
02.11. 10:52:48.628 | 5,50 € | 500 | |
25.10. 12:56:06.110 | 5,85 € | 400 | |
18.10. 15:42:21.122 | 5,95 € | 169 | |
20.09. 09:46:53.962 | 5,05 € | 100 | |
18.08. 18:21:12.100 | 5,35 € | 577 | |
01.07. 11:17:03.667 | 5,55 € | 194 | |
21.06. 11:25:52.816 | 5,45 € | 200 | |
04.06. 11:17:48.498 | 5,90 € | 100 | |
02.06. 12:53:19.473 | 5,95 € | 700 | |
31.05. 14:52:25.314 | 6,00 € | 1.300 | |
14.05. 10:37:23.319 | 5,90 € | 85 | |
13.05. 10:19:41.267 | 5,90 € | 200 | |
11.05. 16:20:45.872 | 6,00 € | 1.000 | |
10.05. 12:14:42.048 | 6,10 € | 200 | |
13.04. 13:59:26.229 | 5,80 € | 10 | |
01.03. 17:29:52.246 | 5,38 € | 380 | |
25.02. 18:10:14.999 | 5,58 € | 260 | |
22.02. 13:24:16.008 | 5,82 € | 170 | |
08.02. 16:32:42.453 | 5,32 € | 2 | |
22.01. 12:12:15.858 | 5,14 € | 470 | |
01.12. 15:04:44.614 | 5,30 € | 340 | |
04.11. 11:04:24.671 | 3,981 € | 500 | |
26.10. 10:08:15.867 | 4,492 € | 10 | |
08.10. 15:21:04.213 | 4,257 € | 200 | |
18.09. 17:32:58.649 | 3,937 € | 75 | |
09.09. 08:21:53.050 | 4,177 € | 500 | |
04.09. 09:11:58.242 | 4,263 € | 500 | |
03.09. 10:27:30.265 | 4,323 € | 500 | |
12.08. 13:48:16.235 | 4,978 € | 250 | |
11.08. 09:46:03.501 | 4,679 € | 600 | |
07.08. 19:17:38.448 | 4,52 € | 500 | |
07.08. 12:00:49.559 | 4,463 € | 500 | |
07.08. 10:34:17.668 | 4,347 € | 600 | |
31.07. 16:35:11.271 | 4,392 € | 500 | |
25.06. 16:11:53.823 | 4,697 € | 13 | |
23.06. 09:46:37.232 | 4,823 € | 500 | |
13.06. 12:50:46.950 | 4,745 € | 700 | |
11.06. 15:19:12.908 | 4,773 € | 300 | |
10.06. 21:12:19.594 | 5,182 € | 130 | |
05.06. 14:56:20.046 | 5,244 € | 690 | |
29.05. 16:17:17.208 | 4,25 € | 100 | |
11.05. 15:36:27.328 | 4,664 € | 500 | |
06.05. 21:36:30.072 | 4,56 € | 1.800 | |
29.04. 08:02:29.170 | 4,577 € | 1.000 | |
22.04. 11:31:31.479 | 4,356 € | 100 | |
22.04. 09:45:43.889 | 4,499 € | 500 | |
21.04. 11:59:18.882 | 4,509 € | 150 | |
20.04. 15:18:52.102 | 4,557 € | 1.000 | |
17.04. 18:55:19.461 | 4,784 € | 100 | |
17.04. 09:48:40.783 | 4,678 € | 466 | |
14.04. 07:58:45.339 | 5,27 € | 200 | |
31.03. 18:55:48.699 | 4,92 € | 130 | |
11.03. 13:13:34.787 | 5,476 € | 500 | |
06.03. 08:42:06.517 | 6,124 € | 200 | |
07.01. 09:22:33.208 | 8,468 € | 131 | |
02.01. 12:00:29.286 | 8,676 € | 11 | |
05.08. 22:20:53.013 | 6,834 € | 6 | |
19.06. 20:44:18.663 | 7,956 € | 4 | |
30.04. 07:30:17.253 | 8,20 € | 200 | |
25.04. 07:30:16.872 | 7,802 € | 26 | |
20.03. 21:19:48.269 | 7,207 € | 1 | |
18.03. 21:44:28.587 | 7,391 € | 1 | |
05.03. 22:06:21.433 | 7,556 € | 1 | |
25.02. 17:28:10.825 | 7,255 € | 1 | |
22.02. 21:47:33.484 | 7,149 € | 1 | |
18.02. 19:14:01.376 | 7,31 € | 1 | |
11.02. 19:45:26.795 | 7,277 € | 1 | |
07.02. 19:54:30.928 | 7,284 € | 1 | |
04.02. 09:59:44.402 | 7,178 € | 139 | |
18.01. 19:55:54.428 | 7,221 € | 1 | |
17.01. 20:06:44.445 | 7,008 € | 1 | |
15.01. 21:15:16.059 | 7,066 € | 1 | |
14.01. 21:36:24.425 | 7,012 € | 1 | |
10.12. 20:56:02.865 | 6,683 € | 1 | |
29.11. 13:27:18.871 | 6,992 € | 2.000 | |
23.11. 17:17:54.692 | 6,77 € | 2.000 | |
01.11. 16:36:37.076 | 6,429 € | 680 | |
26.10. 14:30:24.543 | 6,014 € | 1.500 | |
28.09. 18:19:44.072 | 7,299 € | 70 | |
22.08. 20:23:40.736 | 7,326 € | 1 | |
14.08. 19:43:40.754 | 7,44 € | 7 | |
18.07. 13:23:05.060 | 7,499 € | 52 | |
26.06. 09:33:22.474 | 7,865 € | 1.478 | |
25.06. 18:52:27.117 | 8,029 € | 1 | |
11.06. 09:53:12.824 | 8,504 € | 400 | |
07.06. 09:10:26.569 | 8,519 € | 50 | |
19.03. 12:27:06.687 | 8,679 € | 771 | |
09.03. 12:29:44.547 | 8,865 € | 200 | |
15.02. 08:23:03.022 | 9,221 € | 140 | |
29.01. 17:49:33.273 | 9,697 € | 50 | |
28.01. 17:00:41.274 | 9,705 € | 1 | |
23.01. 15:50:42.214 | 9,695 € | 811 | |
22.12. 13:31:14.172 | 8,594 € | 145 | |
22.11. 12:38:24.089 | 8,442 € | 1.000 | |
15.11. 09:00:32.980 | 7,834 € | 500 | |
14.11. 11:53:40.309 | 8,089 € | 102 | |
10.11. 16:17:14.460 | 8,294 € | 816 | |
01.11. 16:35:48.278 | 8,019 € | 100 | |
30.10. 22:03:43.024 | 8,694 € | 1 | |
13.10. 14:13:48.720 | 8,559 € | 500 | |
25.09. 18:19:17.069 | 8,279 € | 21 | |
22.09. 15:18:53.181 | 8,204 € | 360 | |
22.09. 15:12:13.699 | 8,195 € | 360 | |
12.09. 15:05:29.092 | 8,454 € | 700 | |
06.09. 10:41:01.856 | 8,035 € | 800 | |
17.08. 15:04:52.374 | 8,47 € | 125 | |
11.08. 08:18:39.926 | 8,498 € | 150 | |
12.07. 17:29:09.037 | 9,22 € | 382 | |
05.07. 07:31:12.577 | 9,055 € | 1 | |
29.06. 09:11:11.251 | 8,823 € | 1 | |
20.06. 13:36:20.288 | 8,736 € | 150 | |
26.05. 18:59:34.667 | 8,386 € | 19 | |
25.04. 16:35:13.191 | 8,501 € | 17 | |
20.04. 15:21:00.437 | 8,356 € | 13 | |
30.03. 18:49:21.966 | 9,092 € | 18 | |
17.03. 08:01:25.107 | 8,438 € | 3 | |
08.03. 17:58:01.712 | 8,647 € | 99 | |
27.02. 10:36:39.020 | 8,67 € | 19 | |
27.02. 09:31:11.405 | 8,684 € | 11 | |
24.02. 12:41:32.669 | 8,54 € | 200 | |
08.02. 15:50:53.233 | 9,255 € | 330 | |
06.02. 14:52:04.857 | 9,51 € | 700 | |
06.02. 13:44:48.332 | 9,56 € | 830 | |
27.01. 09:29:43.393 | 9,25 € | 1 | |
26.01. 09:22:00.744 | 9,315 € | 1 | |
25.01. 09:53:28.575 | 9,136 € | 1 | |
23.01. 15:51:01.703 | 8,713 € | 1 | |
20.01. 13:52:38.327 | 8,648 € | 1 | |
16.01. 12:53:15.407 | 8,212 € | 200 | |
11.01. 15:57:15.285 | 8,122 € | 746 | |
11.01. 15:52:38.068 | 8,165 € | 1.890 | |
09.01. 19:31:56.579 | 7,997 € | 1.000 | |
29.12. 17:49:12.542 | 7,647 € | 1.000 | |
14.12. 13:39:06.749 | 8,089 € | 100 | |
13.12. 16:11:28.886 | 7,976 € | 2.500 | |
22.11. 09:00:35.199 | 7,515 € | 1 | |
18.11. 12:53:54.163 | 7,343 € | 800 | |
09.11. 09:00:26.633 | 6,385 € | 1 | |
02.11. 19:39:46.053 | 7,09 € | 2 | |
01.11. 20:34:15.020 | 7,56 € | 67 | |
31.10. 09:45:09.225 | 7,92 € | 3.000 | |
13.10. 14:33:20.351 | 7,05 € | 500 | |
07.10. 13:28:41.125 | 7,37 € | 50 | |
28.09. 11:28:28.675 | 7,11 € | 300 | |
20.09. 09:25:47.603 | 7,34 € | 1.150 | |
09.09. 21:33:36.167 | 7,44 € | 500 | |
07.09. 10:24:38.361 | 7,70 € | 300 | |
16.08. 13:50:58.075 | 7,68 € | 200 | |
12.08. 14:05:05.452 | 7,69 € | 1 | |
09.08. 14:01:49.367 | 7,78 € | 1.030 | |
09.08. 10:32:23.257 | 7,88 € | 2 | |
08.08. 17:06:26.885 | 7,78 € | 100 | |
29.07. 19:53:47.932 | 7,16 € | 1 | |
27.07. 15:04:09.448 | 7,67 € | 500 | |
20.07. 21:58:09.359 | 7,50 € | 1 | |
19.07. 20:34:21.334 | 7,08 € | 1 | |
19.07. 19:49:13.081 | 7,10 € | 1 | |
18.07. 20:44:19.312 | 7,39 € | 1 | |
18.07. 20:31:01.410 | 7,40 € | 1 | |
18.07. 20:30:34.255 | 7,41 € | 1 | |
14.07. 15:42:53.541 | 7,24 € | 1.500 | |
14.07. 09:51:23.537 | 7,36 € | 1 | |
12.07. 21:13:44.281 | 7,30 € | 50 | |
12.07. 15:57:18.628 | 7,16 € | 140 | |
06.07. 15:36:06.896 | 6,66 € | 140 | |
06.07. 13:50:55.153 | 6,49 € | 9 | |
06.07. 07:32:10.125 | 6,49 € | 300 | |
04.07. 17:10:05.788 | 6,93 € | 70 | |
29.06. 14:19:07.893 | 6,58 € | 1.000 | |
27.06. 16:57:13.438 | 6,38 € | 54 | |
24.06. 11:57:14.953 | 6,75 € | 141 | |
20.06. 16:27:13.884 | 7,26 € | 150 | |
15.06. 20:18:46.851 | 6,53 € | 400 | |
01.06. 17:35:53.113 | 6,68 € | 465 | |
13.05. 16:25:12.921 | 6,44 € | 1 | |
12.05. 12:24:05.713 | 6,402 € | 1 | |
11.05. 16:26:11.929 | 6,357 € | 1 | |
11.05. 11:17:03.768 | 6,30 € | 1 | |
09.05. 17:13:05.889 | 6,052 € | 1 | |
09.05. 08:46:34.428 | 6,362 € | 500 | |
06.05. 10:14:13.651 | 6,319 € | 180 | |
04.05. 13:14:59.592 | 6,41 € | 145 | |
04.05. 10:55:14.978 | 6,619 € | 1 | |
03.05. 11:09:33.187 | 6,60 € | 1 | |
26.04. 15:12:08.516 | 7,532 € | 1.000 | |
26.04. 14:44:41.400 | 7,63 € | 1.000 | |
25.04. 22:39:30.048 | 6,778 € | 1 | |
25.04. 18:20:47.312 | 6,754 € | 902 | |
15.04. 17:34:43.841 | 6,64 € | 220 | |
06.04. 20:05:08.231 | 5,438 € | 1.123 | |
29.03. 20:29:19.292 | 5,683 € | 100 | |
24.03. 20:44:27.033 | 5,656 € | 350 | |
24.03. 18:57:28.972 | 5,649 € | 1.000 | |
24.03. 17:34:44.366 | 5,64 € | 1 | |
22.03. 17:16:23.390 | 6,273 € | 300 | |
17.03. 21:06:53.747 | 5,938 € | 1 | |
17.03. 15:19:25.424 | 5,934 € | 300 | |
10.03. 21:20:25.365 | 5,856 € | 1 | |
09.03. 09:14:13.321 | 6,323 € | 1 | |
03.03. 18:05:50.742 | 6,16 € | 1.000 | |
02.03. 20:08:43.794 | 5,97 € | 1.300 | |
24.02. 12:17:04.870 | 4,926 € | 1.500 | |
22.02. 19:05:59.549 | 5,677 € | 50 | |
22.02. 08:53:04.626 | 5,401 € | 256 | |
17.02. 19:05:14.821 | 5,734 € | 9 | |
15.02. 09:28:47.070 | 5,927 € | 400 | |
11.02. 20:09:15.363 | 4,931 € | 8 | |
11.02. 14:20:28.453 | 5,023 € | 100 | |
10.02. 15:13:10.297 | 5,319 € | 50 | |
09.02. 08:02:25.212 | 5,519 € | 1.000 | |
09.02. 08:02:15.387 | 5,521 € | 900 | |
08.02. 14:45:02.743 | 5,692 € | 1 | |
08.02. 12:08:01.103 | 5,68 € | 8 | |
04.02. 19:51:35.769 | 5,767 € | 72 | |
03.02. 21:52:29.617 | 5,598 € | 100 | |
03.02. 11:51:04.691 | 5,449 € | 70 | |
02.02. 09:25:11.665 | 6,08 € | 2 | |
01.02. 18:46:16.789 | 6,135 € | 16 | |
01.02. 18:43:26.594 | 6,066 € | 25 | |
01.02. 15:51:35.999 | 6,08 € | 1 | |
01.02. 12:05:08.220 | 6,076 € | 24 | |
29.01. 09:59:33.883 | 6,325 € | 250 | |
28.01. 16:49:45.230 | 6,198 € | 8 | |
27.01. 19:21:07.765 | 6,256 € | 40 | |
20.01. 19:40:52.689 | 6,125 € | 1 | |
20.01. 18:26:26.483 | 6,084 € | 996 | |
20.01. 18:23:25.337 | 6,087 € | 1 | |
20.01. 09:34:09.748 | 6,246 € | 1 | |
18.01. 09:50:06.842 | 6,746 € | 180 | |
15.01. 14:00:57.452 | 6,664 € | 500 | |
15.01. 09:17:01.432 | 6,898 € | 1 | |
14.01. 16:37:01.992 | 7,06 € | 7 | |
13.01. 12:04:17.128 | 6,931 € | 15 | |
12.01. 17:58:59.695 | 6,844 € | 450 | |
12.01. 16:30:35.865 | 6,979 € | 26 | |
11.01. 07:44:30.387 | 6,779 € | 75 | |
07.01. 20:32:40.780 | 6,803 € | 1 | |
07.01. 09:07:31.381 | 6,947 € | 1 | |
07.01. 08:57:56.004 | 6,901 € | 1 | |
06.01. 11:39:26.551 | 7,21 € | 1 | |
05.01. 18:36:05.805 | 7,27 € | 300 | |
05.01. 18:33:56.288 | 7,337 € | 216 | |
04.01. 14:45:01.117 | 7,399 € | 400 | |
04.01. 11:38:54.247 | 7,42 € | 18 | |
29.12. 11:51:10.956 | 7,87 € | 3 | |
28.12. 21:47:18.239 | 7,989 € | 230 | |
28.12. 07:30:09.761 | 8,071 € | 25 | |
23.12. 14:53:37.562 | 7,872 € | 800 | |
17.12. 17:37:03.691 | 7,651 € | 100 | |
17.12. 09:01:47.965 | 7,291 € | 333 | |
16.12. 12:00:10.210 | 6,734 € | 455 | |
15.12. 11:38:02.410 | 6,747 € | 400 | |
15.12. 09:34:23.410 | 6,773 € | 200 | |
14.12. 21:29:17.860 | 6,684 € | 250 | |
14.12. 19:19:01.320 | 6,674 € | 455 | |
10.12. 16:43:54.015 | 7,28 € | 21 | |
09.12. 22:26:21.800 | 7,067 € | 460 | |
09.12. 16:48:11.148 | 7,362 € | 26 | |
09.12. 09:55:59.280 | 7,197 € | 3 | |
08.12. 16:33:53.094 | 7,327 € | 26 | |
07.12. 10:54:58.345 | 7,472 € | 46 | |
03.12. 18:24:43.962 | 7,299 € | 3 | |
03.12. 17:00:42.433 | 7,55 € | 3 | |
03.12. 16:29:32.326 | 7,594 € | 1 | |
03.12. 13:48:11.525 | 7,793 € | 250 | |
02.12. 21:07:15.900 | 7,782 € | 200 | |
02.12. 17:16:48.796 | 7,88 € | 1 | |
02.12. 16:17:56.888 | 7,745 € | 100 | |
02.12. 15:03:33.900 | 7,94 € | 1 | |
02.12. 12:36:40.809 | 7,949 € | 250 | |
30.11. 09:59:24.107 | 7,99 € | 1 | |
24.11. 19:23:19.163 | 7,912 € | 126 | |
24.11. 19:18:22.757 | 7,82 € | 68 | |
24.11. 09:53:18.776 | 7,95 € | 250 | |
24.11. 08:55:50.547 | 8,095 € | 300 | |
23.11. 20:30:36.327 | 8,092 € | 755 | |
23.11. 20:27:00.858 | 8,089 € | 755 | |
23.11. 19:18:22.561 | 8,132 € | 40 | |
23.11. 17:59:41.932 | 8,051 € | 300 | |
23.11. 17:42:17.726 | 8,122 € | 750 | |
23.11. 12:22:24.728 | 8,149 € | 2 | |
23.11. 11:09:03.991 | 8,172 € | 1 | |
19.11. 09:12:03.171 | 8,626 € | 1 | |
19.11. 08:26:53.827 | 8,544 € | 500 | |
18.11. 13:52:07.245 | 8,323 € | 3 | |
13.11. 08:56:31.406 | 8,30 € | 300 | |
12.11. 11:55:31.845 | 8,401 € | 89 | |
12.11. 10:57:36.948 | 8,50 € | 1.000 | |
10.11. 16:04:06.761 | 8,505 € | 11.845 | |
10.11. 16:00:20.279 | 8,531 € | 1.155 | |
06.11. 17:54:04.552 | 8,704 € | 109 | |
03.11. 17:17:50.933 | 9,332 € | 220 | |
03.11. 16:13:12.488 | 9,467 € | 100 | |
03.11. 11:25:51.192 | 9,336 € | 400 | |
02.11. 17:46:28.783 | 10,027 € | 150 | |
16.10. 15:45:42.847 | 10,373 € | 600 | |
12.10. 11:52:58.520 | 10,585 € | 100 | |
08.10. 08:34:24.856 | 10,217 € | 488 | |
08.10. 08:33:21.173 | 10,213 € | 488 | |
06.10. 15:10:29.621 | 9,586 € | 500 | |
05.10. 22:56:10.167 | 9,799 € | 90 | |
05.10. 07:30:52.456 | 9,13 € | 1 | |
02.10. 16:18:07.176 | 9,062 € | 400 | |
01.10. 10:01:14.550 | 9,043 € | 50 | |
30.09. 18:58:41.559 | 8,735 € | 600 | |
28.09. 11:29:01.376 | 8,80 € | 1.000 | |
18.09. 10:14:26.984 | 10,284 € | 100 | |
16.09. 18:02:37.920 | 10,277 € | 100 | |
14.09. 18:10:49.586 | 9,735 € | 200 | |
11.09. 12:19:22.466 | 9,996 € | 100 | |
09.09. 21:56:08.262 | 10,298 € | 250 | |
07.09. 11:36:20.700 | 9,605 € | 66 | |
04.09. 16:46:02.292 | 9,95 € | 150 | |
31.08. 07:30:03.787 | 10,548 € | 150 | |
26.08. 13:09:42.547 | 10,082 € | 500 | |
14.08. 18:06:21.237 | 12,197 € | 6 | |
14.08. 10:42:25.141 | 12,179 € | 5 | |
10.08. 11:19:24.873 | 13,055 € | 50 | |
06.08. 13:27:41.916 | 13,499 € | 180 | |
05.08. 16:13:42.646 | 13,939 € | 121 | |
23.07. 14:27:10.052 | 13,982 € | 1 | |
21.07. 12:54:52.588 | 14,871 € | 225 | |
16.07. 18:30:28.114 | 14,968 € | 400 | |
16.07. 16:23:11.572 | 14,75 € | 78 | |
15.07. 20:59:23.558 | 14,468 € | 22 | |
29.06. 11:22:41.501 | 14,784 € | 300 | |
28.06. 17:01:20.218 | 14,501 € | 200 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.12. 22:56:00 | 417 | 11,905 € | 12,10 € | 417 |
19.12. 22:53:00 | 417 | 11,905 € | 12,10 € | 417 |
19.12. 22:50:00 | 417 | 11,905 € | 12,10 € | 417 |
19.12. 22:47:00 | 417 | 11,905 € | 12,10 € | 417 |
19.12. 22:44:00 | 417 | 11,905 € | 12,10 € | 417 |
19.12. 22:41:00 | 417 | 11,905 € | 12,10 € | 417 |
19.12. 22:38:00 | 417 | 11,905 € | 12,10 € | 417 |
19.12. 22:35:00 | 417 | 11,905 € | 12,10 € | 417 |
19.12. 22:32:00 | 417 | 11,905 € | 12,10 € | 417 |
Stammdaten
WKN | 859123 |
ISIN | GB0004082847 |
Branche | Banken |
Herkunft | Großbritannien |
Aktienanzahl | 3,08 Mrd. |
Marktkapitalisierung | 36,95 Mrd. |
Dividende je Aktie | 0,090 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 46,84 % |
Abstand 52W Hoch | 1,55 % |
Abstand 52W Tief | 103,75 % |
Vola 30 Tage | 14,07 % |
Vola 250 Tage | 40,76 % |
KGV | 7,30 (2021) |
KCV | 0,95 (2020) |
Gewinn je Aktie | 0,613 (2021) |
Cashflow/Aktie | 6,730 (2020) |
Dividende je Aktie | 0,090 USD (2021) |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 12,058 | +0,249 | |
1 Monat | 11,405 | +5,984 | |
6 Monate | 8,581 | +40,864 | |
Lfd. Jahr | 7,621 | +58,608 | |
1 Jahr | 7,683 | +57,328 | |
3 Jahre | 5,100 | +137,010 | |
5 Jahre | 8,713 | +38,729 |
Aktuelle Nachrichten
23.10.2024 08:41
DEUTSCHE BANK RESEARCH erhöht das Kursziel für STANDARD CHARTERED von 8,25 GBP auf 9,70 GBP. Hold.
07.06.2024 07:48
28.03.2024 10:32
Standard Chartered: Japan "sehr, sehr nah" an Yen-Intervention.