1,945€
2,91%
Echtzeit-Aktienkurs STD.LIFE AB.LS-,139682539
Bid:
Ask:
Aktienkurse zur STD.LIFE AB.LS-,139682539 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 14.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 13.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 12.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 11.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 08.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 07.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 06.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 05.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 04.11.2024 | 1,63 | 1,63 | 1,56 | 1,56 | -3,70% | 1.000,00 |
| 01.11.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 0,00% | 4.000,00 |
| 31.10.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,62% | 3.000,00 |
| 30.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 29.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | - |
| 28.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 25.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -11,28% | - |
| 24.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 23.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 22.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 21.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 18.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 17.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 4,74% | - |
| 16.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 15.10.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 3,24% | 3.000,00 |
| 14.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 11.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 10.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 09.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 08.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 07.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 3,30% | - |