1,510€
-0,66%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,52 | 1,53 | 1,47 | 1,51 | -0,66% | 4.100,00 |
| 10.04.2025 | 1,56 | 1,57 | 1,52 | 1,52 | 4,83% | 33.826,00 |
| 09.04.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -5,23% | 5.365,00 |
| 08.04.2025 | 1,63 | 1,63 | 1,53 | 1,53 | 0,00% | 9.300,00 |
| 07.04.2025 | 1,50 | 1,54 | 1,50 | 1,53 | -11,05% | 19.086,00 |
| 04.04.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -4,44% | 1.122,00 |
| 03.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 02.04.2025 | 1,83 | 1,86 | 1,83 | 1,86 | -2,62% | 500,00 |
| 01.04.2025 | 1,82 | 1,91 | 1,82 | 1,91 | 1,06% | 18.000,00 |
| 31.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 28.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,06% | - |
| 27.03.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -6,19% | 3.000,00 |
| 26.03.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 3,96% | 400,00 |
| 25.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 24.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | 794,00 |
| 21.03.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -1,94% | 2.675,00 |
| 20.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 19.03.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 2,88% | 5.000,00 |
| 18.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 17.03.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 7,00% | 4.000,00 |
| 14.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 13.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 12.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 11.03.2025 | 2,06 | 2,16 | 2,06 | 2,16 | 0,93% | 300,00 |
| 10.03.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 3,88% | 500,00 |
| 07.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 06.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | 325,00 |
| 05.03.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -6,36% | 800,00 |
| 04.03.2025 | 1,94 | 2,20 | 1,94 | 2,20 | 15,79% | 300,00 |
| 03.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | 120,00 |
| 28.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 27.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 26.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 25.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 24.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,09% | - |
| 21.02.2025 | 1,86 | 1,94 | 1,86 | 1,94 | 4,86% | 2.680,00 |
| 20.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 19.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 18.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 17.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 14.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 13.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | - |
| 12.02.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 3,74% | 2.500,00 |
| 11.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 10.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 07.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,61% | - |
| 06.02.2025 | 1,86 | 1,94 | 1,86 | 1,94 | 7,18% | 1.600,00 |
| 05.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 04.02.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -1,63% | 29,00 |
| 03.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 31.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 30.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 29.01.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 0,00% | 11.001,00 |
| 28.01.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 5,08% | 4.000,00 |
| 27.01.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,72% | 8.108,00 |
| 24.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 23.01.2025 | 1,74 | 1,81 | 1,74 | 1,81 | -1,09% | 8.329,00 |
| 22.01.2025 | 1,73 | 1,84 | 1,73 | 1,83 | 2,81% | 16.775,00 |
| 21.01.2025 | 1,66 | 1,78 | 1,66 | 1,78 | 10,56% | 7.500,00 |
| 20.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | 3.000,00 |
| 17.01.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 0,61% | 2.500,00 |
| 16.01.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,00% | 3.000,00 |
| 15.01.2025 | 1,55 | 1,65 | 1,55 | 1,65 | 2,48% | 2.000,00 |
| 14.01.2025 | 1,56 | 1,63 | 1,56 | 1,61 | -3,01% | 55.958,00 |
| 13.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 2.260,00 |
| 10.01.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 1,82% | 3.000,00 |
| 09.01.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 5,10% | 2.000,00 |
| 08.01.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -7,10% | 11.380,00 |
| 07.01.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,20% | 76,00 |
| 06.01.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | 50,00 |
| 03.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 02.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 30.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | 2.000,00 |
| 27.12.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 0,58% | 2.500,00 |
| 23.12.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 0,00% | 1.000,00 |
| 20.12.2024 | 1,65 | 1,71 | 1,65 | 1,71 | 3,01% | 5.000,00 |
| 19.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -5,14% | - |
| 18.12.2024 | 1,65 | 1,75 | 1,65 | 1,75 | 4,79% | 287,00 |
| 17.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 16.12.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 3,57% | 6.114,00 |
| 13.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 12.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 11.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 10.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | - |
| 09.12.2024 | 1,68 | 1,79 | 1,68 | 1,79 | 6,55% | 2.000,00 |
| 06.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 05.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 04.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 03.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 02.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 29.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 28.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 27.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 26.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 25.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 22.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,10% | - |
| 21.11.2024 | 1,66 | 1,67 | 1,62 | 1,67 | 2,15% | - |
| 20.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 19.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 18.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |