1,690€
-0,29%
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 | 1,70 | 1,72 | 1,67 | 1,69 | -0,29% | 2.000,00 |
| 19.12.2024 | 1,70 | 1,70 | 1,66 | 1,70 | -0,29% | 1.200,00 |
| 18.12.2024 | 1,71 | 1,72 | 1,68 | 1,70 | -0,29% | - |
| 17.12.2024 | 1,77 | 1,77 | 1,68 | 1,71 | -3,40% | 4.589,00 |
| 16.12.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 3,22% | 1.600,00 |
| 13.12.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -1,16% | 1.600,00 |
| 12.12.2024 | 1,73 | 1,75 | 1,71 | 1,73 | 0,00% | - |
| 11.12.2024 | 1,74 | 1,74 | 1,71 | 1,73 | -0,29% | - |
| 10.12.2024 | 1,73 | 1,74 | 1,71 | 1,74 | 0,00% | 9.119,00 |
| 09.12.2024 | 1,71 | 1,76 | 1,71 | 1,74 | 1,46% | - |
| 06.12.2024 | 1,71 | 1,73 | 1,71 | 1,71 | 0,29% | - |
| 05.12.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -0,87% | - |
| 04.12.2024 | 1,70 | 1,74 | 1,70 | 1,72 | 1,18% | - |
| 03.12.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -0,29% | - |
| 02.12.2024 | 1,71 | 1,73 | 1,70 | 1,71 | -0,29% | - |
| 29.11.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,29% | - |
| 28.11.2024 | 1,70 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 27.11.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 1,50% | - |
| 26.11.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -2,05% | 1.000,00 |
| 25.11.2024 | 1,68 | 1,72 | 1,65 | 1,71 | 1,19% | 3.200,00 |
| 22.11.2024 | 1,68 | 1,70 | 1,66 | 1,69 | 0,60% | - |
| 21.11.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,52% | - |
| 20.11.2024 | 1,67 | 1,67 | 1,64 | 1,65 | -0,60% | - |
| 19.11.2024 | 1,68 | 1,68 | 1,64 | 1,66 | -0,60% | - |
| 18.11.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -0,60% | - |
| 15.11.2024 | 1,66 | 1,70 | 1,65 | 1,68 | 0,60% | - |
| 14.11.2024 | 1,65 | 1,69 | 1,63 | 1,67 | 1,52% | 12.641,00 |
| 13.11.2024 | 1,65 | 1,67 | 1,64 | 1,65 | -0,90% | - |
| 12.11.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -2,35% | - |
| 11.11.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 1,80% | 10.000,00 |
| 08.11.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -0,30% | - |
| 07.11.2024 | 1,64 | 1,68 | 1,63 | 1,68 | 2,45% | - |
| 06.11.2024 | 1,59 | 1,66 | 1,59 | 1,64 | 0,93% | 1.600,00 |
| 05.11.2024 | 1,62 | 1,64 | 1,60 | 1,62 | 0,00% | - |
| 04.11.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 1,57% | - |
| 01.11.2024 | 1,60 | 1,62 | 1,58 | 1,60 | -0,62% | 1.290,00 |
| 31.10.2024 | 1,63 | 1,64 | 1,58 | 1,61 | -1,53% | 1.125,00 |
| 30.10.2024 | 1,64 | 1,69 | 1,63 | 1,63 | -0,91% | - |
| 29.10.2024 | 1,65 | 1,67 | 1,63 | 1,65 | -0,30% | 3.594,00 |
| 28.10.2024 | 1,72 | 1,72 | 1,64 | 1,65 | -3,23% | 100,00 |
| 25.10.2024 | 1,78 | 1,80 | 1,70 | 1,71 | -4,75% | 2,00 |
| 24.10.2024 | 1,98 | 2,00 | 1,77 | 1,79 | -9,60% | 350,00 |
| 23.10.2024 | 2,03 | 2,03 | 1,98 | 1,98 | -1,98% | - |
| 22.10.2024 | 2,06 | 2,06 | 2,01 | 2,02 | -1,94% | - |
| 21.10.2024 | 2,08 | 2,11 | 2,05 | 2,06 | -0,96% | - |
| 18.10.2024 | 2,10 | 2,12 | 2,08 | 2,08 | -0,95% | - |
| 17.10.2024 | 2,02 | 2,10 | 2,02 | 2,10 | 3,70% | - |
| 16.10.2024 | 1,93 | 2,03 | 1,91 | 2,03 | 4,92% | - |
| 15.10.2024 | 1,92 | 1,95 | 1,90 | 1,93 | 1,05% | 125,00 |
| 14.10.2024 | 1,88 | 1,91 | 1,87 | 1,91 | 1,33% | - |
| 11.10.2024 | 1,90 | 1,90 | 1,86 | 1,89 | -0,53% | 250,00 |
| 10.10.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -1,04% | 500,00 |
| 09.10.2024 | 1,90 | 1,93 | 1,89 | 1,92 | 0,79% | - |
| 08.10.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -1,04% | - |
| 07.10.2024 | 1,93 | 1,94 | 1,90 | 1,92 | -0,52% | - |
| 04.10.2024 | 1,86 | 1,93 | 1,85 | 1,93 | 4,32% | - |
| 03.10.2024 | 1,91 | 1,92 | 1,85 | 1,85 | -3,65% | - |
| 02.10.2024 | 1,93 | 1,94 | 1,90 | 1,92 | -0,52% | - |
| 01.10.2024 | 1,98 | 1,99 | 1,93 | 1,93 | -2,53% | 3.411,00 |
| 30.09.2024 | 2,00 | 2,02 | 1,96 | 1,98 | -1,00% | - |
| 27.09.2024 | 1,99 | 2,02 | 1,98 | 2,00 | 0,76% | 600,00 |
| 26.09.2024 | 1,92 | 1,99 | 1,92 | 1,99 | 3,66% | - |
| 25.09.2024 | 1,89 | 1,92 | 1,88 | 1,92 | 1,06% | - |
| 24.09.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 1,07% | - |
| 23.09.2024 | 1,84 | 1,88 | 1,84 | 1,88 | 2,18% | - |
| 20.09.2024 | 1,86 | 1,87 | 1,82 | 1,84 | -1,34% | - |
| 19.09.2024 | 1,80 | 1,87 | 1,77 | 1,86 | 3,33% | - |
| 18.09.2024 | 1,81 | 1,82 | 1,79 | 1,80 | -0,28% | - |
| 17.09.2024 | 1,78 | 1,82 | 1,78 | 1,81 | 1,69% | - |
| 16.09.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 0,57% | - |
| 13.09.2024 | 1,76 | 1,79 | 1,75 | 1,77 | 0,28% | - |
| 12.09.2024 | 1,76 | 1,79 | 1,75 | 1,76 | -0,28% | - |
| 11.09.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 0,57% | - |
| 10.09.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -1,13% | - |
| 09.09.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 1,43% | - |
| 06.09.2024 | 1,78 | 1,80 | 1,75 | 1,75 | -1,96% | - |
| 05.09.2024 | 1,79 | 1,83 | 1,77 | 1,79 | 0,00% | - |
| 04.09.2024 | 1,74 | 1,80 | 1,73 | 1,79 | 1,71% | 500,00 |
| 03.09.2024 | 1,79 | 1,80 | 1,74 | 1,76 | -1,68% | - |
| 02.09.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,56% | - |
| 30.08.2024 | 1,80 | 1,82 | 1,79 | 1,80 | 0,00% | - |
| 29.08.2024 | 1,81 | 1,82 | 1,79 | 1,80 | -0,55% | - |
| 28.08.2024 | 1,82 | 1,83 | 1,80 | 1,81 | -0,82% | - |
| 27.08.2024 | 1,82 | 1,84 | 1,81 | 1,82 | 0,83% | - |
| 26.08.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -1,37% | - |
| 23.08.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 1,95% | - |
| 22.08.2024 | 1,81 | 1,81 | 1,78 | 1,80 | -0,55% | - |
| 21.08.2024 | 1,79 | 1,81 | 1,78 | 1,81 | 1,12% | - |
| 20.08.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -0,83% | - |
| 19.08.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 0,00% | - |
| 16.08.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 0,28% | - |
| 15.08.2024 | 1,78 | 1,81 | 1,75 | 1,80 | -2,18% | - |
| 14.08.2024 | 1,82 | 1,85 | 1,81 | 1,84 | 1,10% | - |
| 13.08.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 0,28% | 3.020,00 |
| 12.08.2024 | 1,77 | 1,82 | 1,76 | 1,81 | 2,55% | - |
| 09.08.2024 | 1,77 | 1,79 | 1,75 | 1,77 | -0,56% | - |
| 08.08.2024 | 1,79 | 1,81 | 1,74 | 1,78 | 0,00% | 505,00 |
| 07.08.2024 | 1,89 | 1,92 | 1,77 | 1,78 | -5,08% | - |
| 06.08.2024 | 1,91 | 2,00 | 1,82 | 1,87 | -1,32% | 750,00 |
| 05.08.2024 | 1,90 | 1,92 | 1,83 | 1,90 | -1,81% | - |