Standard Chartered PLC STAN
(Start of Section)(Start of Section)Letzter Kurs
781,60
Veränderung zum Vortag
-4,20|-0,53%
per 17.05.2024
16:51:13 BST | GBX
Minimum 15 Minutes Delay.
(Start of Section)| Bid/Offers | Tagesbereich | Volumen | 90d Ave Vol | Marktkap. |
|---|
| 700,00 - 796,00 | 781,60 - 787,20 | 5.813.735 | 12.242.703 | 19,93Mrd. |
| Letzter Schlusskurs | 52 Week Range | KGV | Rendite | ISIN |
|---|
| 785,80 | 571,00 - 796,00 | 8,86 | 2,75 | GB0004082847 |
(Start of Section)Gehandelte Stücke| Handelszeit | Kurs (p) | Volumen | Geldkurs (p) | Briefkurs (p) | B/S | Vol. Kauf | Vol. Verkauf | Unbek. Vol. |
|---|
| Ob es sich bei einer Transaktion um einen Kauf oder einen Verkauf handelt, wird aufgrund des Verhältnisses zwischen Handelspreises und dem Durchschnittskurs zum Zeitpunkt der Transaktion bestimmt. Liegt beispielsweise der Kurs, zu dem gehandelt wird, über dem Mid Price, wird ein Kauf vorausgesetzt. Sie finden weitere Informationen unter der Rubrik Hinweise. Die Kurse sind - soweit nicht anders gekennzeichnet - um 15 Minuten zeitverzögert. |
| 16:51 (17.05) | 781,60 | 975 | 780,80 | 782,00 | ? | - | - | - |
| 16:51 (17.05) | 781,60 | 755 | 780,80 | 782,00 | ? | - | - | - |
| 16:47 (17.05) | 783,49 | 17.250 | 780,80 | 782,00 | ? | - | - | - |
| 16:36 (17.05) | 781,60 | 18.883 | 781,60 | 782,00 | ? | - | - | - |
| 16:36 (17.05) | 781,60 | 479.694 | 781,60 | 782,00 | ? | - | - | - |
| 16:35 (17.05) | 781,60 | 1.683.672 | 781,60 | 782,00 | ? | - | - | - |
| 16:29 (17.05) | 781,80 | 3.481 | 818,00 | 744,00 | ? | - | - | - |
| 16:29 (17.05) | 781,80 | 4.031 | 818,00 | 744,00 | ? | - | - | - |
| 16:29 (17.05) | 782,00 | 351 | 781,80 | 782,00 | ? | - | - | - |
| 16:29 (17.05) | 782,00 | 778 | 782,00 | 782,20 | ? | - | - | - |
| 16:29 (17.05) | 782,00 | 550 | 782,00 | 782,20 | ? | - | - | - |
| 16:29 (17.05) | 782,20 | 813 | 782,00 | 782,40 | ? | - | - | - |
| 16:29 (17.05) | 782,20 | 314 | 782,20 | 782,40 | ? | - | - | - |
| 16:29 (17.05) | 782,40 | 334 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,40 | 419 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 11 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 260 | 782,60 | 782,80 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 72 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 423 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 286 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 550 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 3 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 1.174 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 286 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 790 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,40 | 499 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,40 | 279 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,80 | 1 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,80 | 8 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,80 | 1 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,40 | 963 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,80 | 1 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,80 | 1 | 782,20 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,40 | 30 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,40 | 641 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,40 | 302 | 782,40 | 782,60 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 135 | 782,40 | 782,80 | ? | - | - | - |
| 16:27 (17.05) | 782,80 | 1 | 782,40 | 782,80 | ? | - | - | - |
| 16:27 (17.05) | 782,80 | 2 | 782,40 | 782,80 | ? | - | - | - |
| 16:29 (17.05) | 782,60 | 422 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 792 | 782,40 | 782,60 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 310 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 10 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 2.858 | 782,60 | 782,80 | ? | - | - | - |
| 16:25 (17.05) | 782,60 | 0 | 782,40 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 529 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 305 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 317 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 834 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,73 | 3.650 | 782,40 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 470 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 699 | 782,40 | 782,60 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 269 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 1.098 | 782,60 | 782,80 | ? | - | - | - |
| 16:28 (17.05) | 782,60 | 1.367 | 782,60 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,60 | 0 | 782,40 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,60 | 1 | 782,40 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,60 | 1 | 782,40 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,60 | 1 | 782,40 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,80 | 13 | 782,40 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,60 | 1 | 782,40 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,60 | 1 | 782,40 | 782,80 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,40 | 782,80 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,40 | 782,80 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,40 | 782,80 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,40 | 782,80 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 1 | 782,40 | 782,80 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,40 | 782,80 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,40 | 782,80 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 592 | 782,60 | 782,80 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 334 | 782,40 | 782,80 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 1.012 | 782,60 | 782,80 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 316 | 782,60 | 782,80 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 298 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 391 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 1.515 | 782,40 | 782,80 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 294 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 327 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 70 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 266 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 982 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 453 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 550 | 782,40 | 782,60 | ? | - | - | - |
| 16:27 (17.05) | 782,60 | 326 | 782,40 | 782,60 | ? | - | - | - |
| 16:26 (17.05) | 782,40 | 550 | 782,20 | 782,40 | ? | - | - | - |
| 16:26 (17.05) | 782,40 | 446 | 782,20 | 782,40 | ? | - | - | - |
| 16:26 (17.05) | 782,40 | 104 | 782,20 | 782,40 | ? | - | - | - |
| 16:26 (17.05) | 782,40 | 710 | 782,40 | 782,60 | ? | - | - | - |
| 16:26 (17.05) | 782,40 | 1.655 | 782,40 | 782,60 | ? | - | - | - |
| 16:26 (17.05) | 782,40 | 778 | 782,40 | 782,60 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,20 | 782,60 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,20 | 782,60 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,20 | 782,60 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,20 | 782,60 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,20 | 782,60 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,20 | 782,60 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 0 | 782,20 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,50 | 276 | 782,20 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,80 | 1 | 782,40 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,40 | 286 | 782,20 | 782,40 | ? | - | - | - |
| 16:25 (17.05) | 782,40 | 338 | 782,40 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,40 | 178 | 782,40 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,40 | 1.839 | 782,40 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,40 | 739 | 782,40 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,40 | 550 | 782,40 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,40 | 322 | 782,40 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,40 | 1.709 | 782,40 | 782,60 | ? | - | - | - |
| 16:25 (17.05) | 782,60 | 845 | 782,60 | 782,80 | ? | - | - | - |
| 16:25 (17.05) | 782,60 | 64 | 782,60 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,70 | 708 | 782,60 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,60 | 250 | 782,60 | 782,80 | ? | - | - | - |
| 16:19 (17.05) | 783,00 | 0 | 782,60 | 782,80 | ? | - | - | - |
| 16:19 (17.05) | 783,00 | 2 | 782,60 | 782,80 | ? | - | - | - |
| 16:19 (17.05) | 783,00 | 3 | 782,60 | 782,80 | ? | - | - | - |
| 16:19 (17.05) | 783,00 | 2 | 782,60 | 782,80 | ? | - | - | - |
| 16:19 (17.05) | 783,00 | 14 | 782,60 | 782,80 | ? | - | - | - |
| 16:19 (17.05) | 783,00 | 2 | 782,60 | 782,80 | ? | - | - | - |
| 16:19 (17.05) | 783,00 | 2 | 782,60 | 782,80 | ? | - | - | - |
| 16:19 (17.05) | 783,00 | 2 | 782,60 | 782,80 | ? | - | - | - |
| 16:24 (17.05) | 782,80 | 2.948 | 782,80 | 783,00 | ? | - | - | - |
| 16:24 (17.05) | 782,80 | 178 | 782,80 | 783,00 | ? | - | - | - |
| 16:24 (17.05) | 782,80 | 275 | 782,80 | 783,00 | ? | - | - | - |
| 16:24 (17.05) | 783,00 | 725 | 783,00 | 783,20 | ? | - | - | - |
| 16:24 (17.05) | 783,00 | 10 | 783,00 | 783,20 | ? | - | - | - |
| 16:24 (17.05) | 783,00 | 2.217 | 783,00 | 783,20 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 99 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 470 | 783,00 | 783,20 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 394 | 783,00 | 783,20 | ? | - | - | - |
| 16:23 (17.05) | 783,20 | 1.616 | 782,80 | 783,20 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 448 | 783,00 | 783,20 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 278 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 782,80 | 296 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 782,80 | 738 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 782,80 | 570 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 782,80 | 649 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 782,80 | 1.709 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 287 | 783,00 | 783,20 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 402 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 469 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 783,00 | 1.135 | 782,80 | 783,00 | ? | - | - | - |
| 16:23 (17.05) | 782,80 | 478 | 782,80 | 783,00 | ? | - | - | - |
| 16:22 (17.05) | 783,00 | 79 | 782,60 | 783,00 | ? | - | - | - |
| 16:22 (17.05) | 782,80 | 1.400 | 782,80 | 783,00 | ? | - | - | - |
| 16:22 (17.05) | 782,80 | 167 | 782,80 | 783,00 | ? | - | - | - |
| 16:22 (17.05) | 782,80 | 483 | 782,80 | 783,00 | ? | - | - | - |
| 16:22 (17.05) | 782,80 | 527 | 782,60 | 782,80 | ? | - | - | - |
| 16:22 (17.05) | 782,80 | 300 | 782,60 | 782,80 | ? | - | - | - |
| 16:12 (17.05) | 782,80 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 323 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 809 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 900 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 288 | 782,80 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 670 | 782,80 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 68 | 782,80 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 1.532 | 782,80 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 387 | 782,80 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 1.115 | 782,80 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 345 | 782,80 | 783,00 | ? | - | - | - |
| 16:09 (17.05) | 781,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:09 (17.05) | 781,60 | 1 | 782,60 | 783,00 | ? | - | - | - |
| 16:09 (17.05) | 781,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:09 (17.05) | 781,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:09 (17.05) | 781,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:09 (17.05) | 781,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:09 (17.05) | 781,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 121 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 1.083 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 377 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 376 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 326 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 1.709 | 782,60 | 782,80 | ? | - | - | - |
| 16:08 (17.05) | 782,00 | 0 | 782,60 | 782,80 | ? | - | - | - |
| 16:08 (17.05) | 782,00 | 0 | 782,60 | 782,80 | ? | - | - | - |
| 16:08 (17.05) | 782,00 | 2 | 782,60 | 782,80 | ? | - | - | - |
| 16:08 (17.05) | 782,00 | 0 | 782,60 | 782,80 | ? | - | - | - |
| 16:08 (17.05) | 782,00 | 0 | 782,60 | 782,80 | ? | - | - | - |
| 16:08 (17.05) | 782,00 | 0 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,60 | 2.027 | 782,40 | 782,60 | ? | - | - | - |
| 16:21 (17.05) | 782,60 | 140 | 782,40 | 782,60 | ? | - | - | - |
| 16:21 (17.05) | 782,60 | 164 | 782,40 | 782,60 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 371 | 782,20 | 782,40 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 721 | 782,20 | 782,40 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 198 | 782,20 | 782,40 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 173 | 782,20 | 782,40 | ? | - | - | - |
| 16:08 (17.05) | 782,00 | 0 | 782,20 | 782,40 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 607 | 782,40 | 782,60 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 620 | 782,40 | 782,60 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 1.793 | 782,40 | 782,60 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 793 | 782,40 | 782,60 | ? | - | - | - |
| 16:21 (17.05) | 782,40 | 292 | 782,40 | 782,60 | ? | - | - | - |
| 16:21 (17.05) | 782,60 | 1.896 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,60 | 822 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,60 | 550 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,60 | 277 | 782,60 | 782,80 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 42 | 782,80 | 783,00 | ? | - | - | - |
| 16:21 (17.05) | 782,80 | 319 | 782,80 | 783,00 | ? | - | - | - |
| 16:11 (17.05) | 782,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:11 (17.05) | 782,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:11 (17.05) | 782,60 | 0 | 782,60 | 783,00 | ? | - | - | - |
| 16:11 (17.05) | 782,60 | 0 | 782,60 | 783,00 | ? | - | - | - |