3,004€
3,09%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 5,97% | 525,00 |
| 15.07.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 1,60% | - |
| 14.07.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,24% | - |
| 13.07.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 1,47% | 13.000,00 |
| 10.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,13% | - |
| 09.07.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -2,62% | - |
| 08.07.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -3,39% | - |
| 07.07.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -1,38% | - |
| 06.07.2026 | 2,97 | 3,08 | 2,97 | 3,05 | 4,67% | 1.323,00 |
| 03.07.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,48% | - |
| 02.07.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 6,54% | 2.000,00 |
| 01.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,42% | - |
| 30.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,30% | - |
| 29.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -2,82% | - |
| 26.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 3,20% | - |
| 25.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,30% | - |
| 24.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,22% | - |
| 23.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 22.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 1,82% | - |
| 19.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,93% | - |
| 18.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,75% | - |
| 17.06.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,96% | - |
| 16.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,67% | - |
| 15.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 2,82% | - |
| 12.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,07% | - |
| 11.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 1,74% | - |
| 10.06.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,63% | - |
| 09.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,88% | - |
| 08.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,88% | - |
| 05.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,44% | - |
| 04.06.2026 | 2,71 | 2,73 | 2,71 | 2,73 | -3,06% | 1,00 |
| 03.06.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 1,30% | - |
| 02.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,56% | - |
| 01.06.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,93% | - |
| 29.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,64% | - |
| 28.05.2026 | 2,82 | 2,82 | 2,81 | 2,81 | 0,00% | 1,00 |
| 27.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,07% | - |
| 26.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,42% | - |
| 25.05.2026 | 2,82 | 2,83 | 2,82 | 2,83 | 2,91% | 1,00 |
| 22.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 1,18% | - |
| 21.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,97% | - |
| 20.05.2026 | 2,66 | 2,69 | 2,66 | 2,69 | 0,98% | 10.000,00 |
| 19.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,60% | - |
| 18.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 5,10% | - |
| 15.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
| 14.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 3,12% | - |
| 13.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 12.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,44% | - |
| 11.05.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,95% | - |
| 08.05.2026 | 2,47 | 2,53 | 2,47 | 2,53 | -1,71% | 4.000,00 |
| 07.05.2026 | 2,44 | 2,57 | 2,44 | 2,57 | 5,93% | 2.000,00 |
| 06.05.2026 | 2,37 | 2,43 | 2,37 | 2,43 | 0,66% | 5.000,00 |
| 05.05.2026 | 2,37 | 2,41 | 2,37 | 2,41 | 1,86% | 2.000,00 |
| 04.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 30.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,16% | - |
| 29.04.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 1,09% | 5.000,00 |
| 28.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,33% | - |
| 27.04.2026 | 2,34 | 2,39 | 2,34 | 2,39 | 1,10% | 500,00 |
| 24.04.2026 | 2,39 | 2,39 | 2,37 | 2,37 | -2,31% | 400,00 |
| 23.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,59% | - |
| 22.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,58% | - |
| 21.04.2026 | 2,35 | 2,40 | 2,35 | 2,40 | 1,01% | 11.000,00 |
| 20.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,76% | - |
| 17.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,04% | - |
| 16.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,17% | - |
| 15.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 1,49% | - |
| 14.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 13.04.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,05% | - |
| 10.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,55% | - |
| 09.04.2026 | 2,29 | 2,33 | 2,29 | 2,33 | 7,99% | 100,00 |
| 08.04.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -2,18% | - |
| 07.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,09% | - |
| 02.04.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 1,85% | 100,00 |
| 01.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 31.03.2026 | 2,10 | 2,24 | 2,10 | 2,24 | 3,70% | 818,00 |
| 30.03.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 0,93% | 100,00 |
| 27.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 26.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 25.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 24.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 23.03.2026 | 2,12 | 2,14 | 2,12 | 2,14 | -3,60% | 460,00 |
| 20.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 19.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | - |
| 18.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 17.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 16.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 13.03.2026 | 2,30 | 2,32 | 2,30 | 2,32 | -0,85% | 5.000,00 |
| 12.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | 400,00 |
| 11.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 10.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 09.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | 2.400,00 |
| 06.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 05.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 04.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 03.03.2026 | 2,50 | 2,50 | 2,36 | 2,36 | -3,28% | 19.000,00 |
| 02.03.2026 | 2,42 | 2,50 | 2,42 | 2,44 | 0,00% | 5.500,00 |
| 27.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 26.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 25.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 24.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |