2,390€
0,42%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | 253,00 |
| 14.10.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | 5.000,00 |
| 13.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 10.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 09.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 08.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 07.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 06.10.2025 | 2,34 | 2,46 | 2,34 | 2,46 | 2,50% | 5.100,00 |
| 03.10.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 7,14% | 500,00 |
| 02.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 01.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 30.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 29.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 26.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 25.09.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 2,78% | 200,00 |
| 24.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 23.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 22.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 19.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 18.09.2025 | 2,12 | 2,22 | 2,12 | 2,14 | 2,88% | 5.271,00 |
| 17.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 16.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 15.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 12.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 10.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,02% | - |
| 08.09.2025 | 2,18 | 2,20 | 2,14 | 2,19 | 1,39% | - |
| 05.09.2025 | 2,14 | 2,16 | 2,14 | 2,16 | -1,82% | 4.650,00 |
| 04.09.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 5,77% | 2.400,00 |
| 03.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | - |
| 02.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 01.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 29.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 28.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 27.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 26.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 25.08.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 2,68% | 2.200,00 |
| 22.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 21.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 20.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 19.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 18.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 15.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 14.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 13.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 12.08.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 4,31% | 1.650,00 |
| 11.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 08.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 07.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 06.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 05.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 04.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 01.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 31.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 30.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 29.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 28.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 25.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 24.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 23.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 22.07.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | 2.100,00 |
| 21.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 18.07.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 1,80% | 1.311,00 |
| 17.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 16.07.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -0,90% | 2,00 |
| 15.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 14.07.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 4,59% | 1.000,00 |
| 11.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 10.07.2025 | 2,18 | 2,28 | 2,18 | 2,28 | 5,56% | 150,00 |
| 09.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 08.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 07.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 04.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 03.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 02.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 01.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 30.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 27.06.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 1,79% | 2.000,00 |
| 26.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 25.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 24.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 23.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | 5.000,00 |
| 20.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 19.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 18.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 17.06.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 2,78% | 1.000,00 |
| 16.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | 1.900,00 |
| 13.06.2025 | 2,20 | 2,22 | 2,18 | 2,22 | -1,77% | 1.000,00 |
| 12.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 11.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 10.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 09.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | 1,00 |
| 06.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 05.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 04.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 03.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 02.06.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 4,95% | 400,00 |
| 30.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 29.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 28.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 27.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -4,81% | - |