2,771€
-3,78%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,41 | 2,46 | 2,41 | 2,42 | -0,21% | 3.880,00 |
| 04.05.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -0,45% | 135,00 |
| 30.04.2026 | 2,41 | 2,44 | 2,39 | 2,44 | 0,62% | 4.691,00 |
| 29.04.2026 | 2,44 | 2,45 | 2,42 | 2,42 | -1,10% | 1.713,00 |
| 28.04.2026 | 2,44 | 2,45 | 2,42 | 2,45 | 0,53% | 3.380,00 |
| 27.04.2026 | 2,40 | 2,45 | 2,40 | 2,43 | 0,70% | 5.255,00 |
| 24.04.2026 | 2,43 | 2,43 | 2,39 | 2,42 | -0,49% | 10.760,00 |
| 23.04.2026 | 2,48 | 2,48 | 2,42 | 2,43 | -1,86% | - |
| 22.04.2026 | 2,44 | 2,48 | 2,42 | 2,48 | 1,39% | 43,00 |
| 21.04.2026 | 2,41 | 2,47 | 2,40 | 2,44 | 1,12% | 5.088,00 |
| 20.04.2026 | 2,43 | 2,43 | 2,38 | 2,41 | -0,70% | 15.401,00 |
| 17.04.2026 | 2,34 | 2,43 | 2,34 | 2,43 | 3,89% | - |
| 16.04.2026 | 2,37 | 2,38 | 2,34 | 2,34 | -1,10% | 377,00 |
| 15.04.2026 | 2,36 | 2,37 | 2,35 | 2,37 | 0,04% | 1.824,00 |
| 14.04.2026 | 2,33 | 2,37 | 2,33 | 2,37 | 1,90% | 2.640,00 |
| 13.04.2026 | 2,31 | 2,33 | 2,26 | 2,32 | -0,30% | - |
| 10.04.2026 | 2,30 | 2,35 | 2,30 | 2,33 | 0,95% | 2.600,00 |
| 09.04.2026 | 2,34 | 2,34 | 2,27 | 2,31 | -1,91% | 28,00 |
| 08.04.2026 | 2,31 | 2,38 | 2,30 | 2,35 | 5,76% | 140,00 |
| 07.04.2026 | 2,26 | 2,26 | 2,19 | 2,22 | -1,64% | 4.461,00 |
| 02.04.2026 | 2,25 | 2,27 | 2,20 | 2,26 | -1,74% | 4.000,00 |
| 01.04.2026 | 2,21 | 2,32 | 2,19 | 2,30 | 5,02% | 15.516,00 |
| 31.03.2026 | 2,15 | 2,23 | 2,13 | 2,19 | 2,34% | 49.218,00 |
| 30.03.2026 | 2,17 | 2,18 | 2,13 | 2,14 | -0,93% | 9.166,00 |
| 27.03.2026 | 2,19 | 2,22 | 2,15 | 2,16 | -0,92% | 9.412,00 |
| 26.03.2026 | 2,23 | 2,24 | 2,17 | 2,18 | -2,68% | - |
| 25.03.2026 | 2,20 | 2,26 | 2,18 | 2,24 | 1,82% | 10.456,00 |
| 24.03.2026 | 2,21 | 2,24 | 2,16 | 2,20 | -0,90% | - |
| 23.03.2026 | 2,17 | 2,26 | 2,08 | 2,22 | 0,91% | 12.773,00 |
| 20.03.2026 | 2,23 | 2,28 | 2,17 | 2,20 | -2,65% | 28.480,00 |
| 19.03.2026 | 2,30 | 2,32 | 2,24 | 2,26 | -5,04% | 31.560,00 |
| 18.03.2026 | 2,45 | 2,47 | 2,38 | 2,38 | -1,65% | 28,00 |
| 17.03.2026 | 2,40 | 2,46 | 2,38 | 2,42 | 0,83% | 287,00 |
| 16.03.2026 | 2,39 | 2,42 | 2,34 | 2,40 | 1,69% | 900,00 |
| 13.03.2026 | 2,35 | 2,38 | 2,32 | 2,36 | 0,00% | 7.200,00 |
| 12.03.2026 | 2,37 | 2,39 | 2,33 | 2,36 | -0,84% | 4.608,00 |
| 11.03.2026 | 2,41 | 2,42 | 2,36 | 2,38 | -0,83% | 753,00 |
| 10.03.2026 | 2,32 | 2,44 | 2,32 | 2,40 | 3,45% | - |
| 09.03.2026 | 2,39 | 2,40 | 2,27 | 2,32 | -3,33% | 17.482,00 |
| 06.03.2026 | 2,41 | 2,44 | 2,35 | 2,40 | 0,84% | 10.708,00 |
| 05.03.2026 | 2,42 | 2,45 | 2,38 | 2,38 | -1,24% | 17.700,00 |
| 04.03.2026 | 2,32 | 2,42 | 2,28 | 2,41 | 3,88% | - |
| 03.03.2026 | 2,55 | 2,56 | 2,26 | 2,32 | -8,66% | 25.907,00 |
| 02.03.2026 | 2,45 | 2,55 | 2,42 | 2,54 | 1,60% | 12.934,00 |
| 27.02.2026 | 2,46 | 2,52 | 2,46 | 2,50 | 0,81% | 25.644,00 |
| 26.02.2026 | 2,50 | 2,53 | 2,45 | 2,48 | -0,80% | - |
| 25.02.2026 | 2,44 | 2,52 | 2,44 | 2,50 | 1,21% | - |
| 24.02.2026 | 2,46 | 2,51 | 2,44 | 2,47 | 0,41% | 9.800,00 |
| 23.02.2026 | 2,48 | 2,52 | 2,46 | 2,46 | -1,60% | 1.551,00 |
| 20.02.2026 | 2,46 | 2,52 | 2,46 | 2,50 | 1,63% | - |
| 19.02.2026 | 2,46 | 2,52 | 2,46 | 2,46 | -0,81% | 49.720,00 |
| 18.02.2026 | 2,48 | 2,50 | 2,44 | 2,48 | 0,81% | 23,00 |
| 17.02.2026 | 2,45 | 2,48 | 2,43 | 2,46 | 0,41% | 87,00 |
| 16.02.2026 | 2,49 | 2,50 | 2,43 | 2,45 | -0,41% | 2.001,00 |
| 13.02.2026 | 2,43 | 2,50 | 2,43 | 2,46 | 0,82% | 28.530,00 |
| 12.02.2026 | 2,42 | 2,52 | 2,42 | 2,44 | 1,67% | 3.600,00 |
| 11.02.2026 | 2,54 | 2,54 | 2,38 | 2,40 | -5,51% | 28.334,00 |
| 10.02.2026 | 2,61 | 2,61 | 2,53 | 2,54 | -2,68% | 600,00 |
| 09.02.2026 | 2,48 | 2,61 | 2,48 | 2,61 | 4,82% | 404,00 |
| 06.02.2026 | 2,48 | 2,52 | 2,46 | 2,49 | 0,40% | 730,00 |
| 05.02.2026 | 2,55 | 2,56 | 2,46 | 2,48 | -2,36% | 2.760,00 |
| 04.02.2026 | 2,55 | 2,58 | 2,52 | 2,54 | 0,00% | - |
| 03.02.2026 | 2,59 | 2,60 | 2,53 | 2,54 | -1,17% | 66,00 |
| 02.02.2026 | 2,51 | 2,57 | 2,49 | 2,57 | 2,39% | 5.454,00 |
| 30.01.2026 | 2,54 | 2,57 | 2,51 | 2,51 | -1,18% | 6.000,00 |
| 29.01.2026 | 2,50 | 2,58 | 2,50 | 2,54 | -0,78% | 442,00 |
| 28.01.2026 | 2,55 | 2,58 | 2,53 | 2,56 | 0,00% | 2.608,00 |
| 27.01.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 0,39% | 224,00 |
| 26.01.2026 | 2,52 | 2,56 | 2,52 | 2,55 | 1,19% | - |
| 23.01.2026 | 2,51 | 2,57 | 2,51 | 2,52 | -0,79% | - |
| 22.01.2026 | 2,50 | 2,59 | 2,50 | 2,54 | 0,79% | 15.400,00 |
| 21.01.2026 | 2,48 | 2,58 | 2,46 | 2,52 | 1,61% | 105,00 |
| 20.01.2026 | 2,52 | 2,55 | 2,48 | 2,48 | -2,75% | 2.430,00 |
| 19.01.2026 | 2,62 | 2,62 | 2,54 | 2,55 | -3,04% | 8.419,00 |
| 16.01.2026 | 2,59 | 2,67 | 2,57 | 2,63 | 1,94% | 2.785,00 |
| 15.01.2026 | 2,46 | 2,61 | 2,44 | 2,58 | 4,88% | 8.725,00 |
| 14.01.2026 | 2,42 | 2,48 | 2,41 | 2,46 | -0,40% | 1.953,00 |
| 13.01.2026 | 2,48 | 2,50 | 2,44 | 2,47 | -0,40% | 29.520,00 |
| 12.01.2026 | 2,42 | 2,48 | 2,42 | 2,48 | 1,22% | 19.500,00 |
| 09.01.2026 | 2,39 | 2,46 | 2,38 | 2,45 | 1,24% | 85,00 |
| 08.01.2026 | 2,43 | 2,44 | 2,40 | 2,42 | -1,22% | - |
| 07.01.2026 | 2,39 | 2,48 | 2,39 | 2,45 | 2,08% | 3.308,00 |
| 06.01.2026 | 2,42 | 2,48 | 2,38 | 2,40 | -2,04% | 3.000,00 |
| 05.01.2026 | 2,41 | 2,48 | 2,38 | 2,45 | 2,08% | 551,00 |
| 02.01.2026 | 2,37 | 2,42 | 2,35 | 2,40 | 0,00% | 535,00 |
| 30.12.2025 | 2,36 | 2,42 | 2,36 | 2,40 | 2,13% | 41.600,00 |
| 29.12.2025 | 2,32 | 2,40 | 2,32 | 2,35 | 0,43% | 10.009,00 |
| 23.12.2025 | 2,33 | 2,36 | 2,31 | 2,34 | 0,00% | - |
| 22.12.2025 | 2,30 | 2,35 | 2,30 | 2,34 | 0,86% | 120,00 |
| 19.12.2025 | 2,30 | 2,34 | 2,30 | 2,32 | 0,43% | 4.014,00 |
| 18.12.2025 | 2,27 | 2,33 | 2,26 | 2,31 | 1,32% | 140,00 |
| 17.12.2025 | 2,28 | 2,32 | 2,24 | 2,28 | -0,87% | 848,00 |
| 16.12.2025 | 2,24 | 2,30 | 2,21 | 2,30 | 3,14% | 6.012,00 |
| 15.12.2025 | 2,23 | 2,26 | 2,22 | 2,23 | 0,00% | 460,00 |
| 12.12.2025 | 2,26 | 2,28 | 2,23 | 2,23 | -1,33% | 260,00 |
| 11.12.2025 | 2,26 | 2,28 | 2,24 | 2,26 | 0,00% | - |
| 10.12.2025 | 2,28 | 2,30 | 2,25 | 2,26 | -1,74% | 1.604,00 |
| 09.12.2025 | 2,24 | 2,32 | 2,24 | 2,30 | 1,77% | 2.352,00 |
| 08.12.2025 | 2,28 | 2,30 | 2,25 | 2,26 | -0,88% | 129.566,00 |
| 05.12.2025 | 2,28 | 2,32 | 2,26 | 2,28 | -1,72% | 56,00 |