Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 03.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 02.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | - |
| 01.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 30.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 27.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 26.09.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 4,84% | 305,00 |
| 25.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 24.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 23.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 20.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 19.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 18.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 17.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 16.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 13.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 12.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 11.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 10.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 09.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 06.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 05.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 04.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 03.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 02.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 30.08.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,00% | 2.009,00 |
| 29.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 28.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 27.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 26.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 3.000,00 |
| 23.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 22.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 21.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 20.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 19.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,32% | - |
| 16.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | 320,00 |
| 15.08.2024 | 1,75 | 1,81 | 1,75 | 1,81 | -2,69% | 680,00 |
| 14.08.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 0,54% | 600,00 |
| 13.08.2024 | 1,77 | 1,85 | 1,77 | 1,85 | 6,94% | 2.250,00 |
| 12.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 09.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 08.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -4,92% | - |
| 07.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 06.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 05.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -7,54% | - |