1,540€
-0,32%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,55 | 1,56 | 1,47 | 1,54 | -0,32% | 3.000,00 |
| 10.04.2025 | 1,63 | 1,72 | 1,50 | 1,55 | -6,93% | 2.000,00 |
| 09.04.2025 | 1,53 | 1,66 | 1,42 | 1,66 | 8,50% | 13.760,00 |
| 08.04.2025 | 1,58 | 1,63 | 1,50 | 1,53 | -2,86% | 1.450,00 |
| 07.04.2025 | 1,60 | 1,68 | 1,49 | 1,58 | -4,26% | 21.029,00 |
| 04.04.2025 | 1,78 | 1,78 | 1,62 | 1,65 | -7,32% | 22.331,00 |
| 03.04.2025 | 1,80 | 1,83 | 1,75 | 1,78 | -4,05% | 3.500,00 |
| 02.04.2025 | 1,86 | 1,86 | 1,81 | 1,85 | -0,54% | - |
| 01.04.2025 | 1,89 | 1,92 | 1,85 | 1,86 | -1,33% | 500,00 |
| 31.03.2025 | 1,93 | 1,93 | 1,86 | 1,89 | -2,58% | - |
| 28.03.2025 | 1,94 | 1,96 | 1,92 | 1,94 | 0,00% | 6.000,00 |
| 27.03.2025 | 1,98 | 1,98 | 1,92 | 1,94 | -4,21% | - |
| 26.03.2025 | 2,08 | 2,09 | 2,02 | 2,02 | -2,88% | 9.975,00 |
| 25.03.2025 | 2,06 | 2,08 | 2,04 | 2,08 | 0,97% | 5.000,00 |
| 24.03.2025 | 2,05 | 2,09 | 2,03 | 2,06 | 0,49% | 4.838,00 |
| 21.03.2025 | 2,09 | 2,10 | 2,05 | 2,05 | -1,91% | - |
| 20.03.2025 | 2,10 | 2,10 | 2,07 | 2,09 | -0,48% | 2.300,00 |
| 19.03.2025 | 2,10 | 2,11 | 2,07 | 2,10 | 0,00% | - |
| 18.03.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,48% | 2.350,00 |
| 17.03.2025 | 2,10 | 2,13 | 2,08 | 2,09 | -0,48% | 1.500,00 |
| 14.03.2025 | 2,02 | 2,11 | 2,02 | 2,10 | 3,96% | 8.000,00 |
| 13.03.2025 | 2,08 | 2,08 | 2,01 | 2,02 | -2,88% | 215,00 |
| 12.03.2025 | 2,09 | 2,10 | 2,06 | 2,08 | -0,48% | - |
| 11.03.2025 | 2,07 | 2,14 | 2,07 | 2,09 | 0,97% | 500,00 |
| 10.03.2025 | 2,08 | 2,10 | 2,06 | 2,07 | -0,48% | 1.895,00 |
| 07.03.2025 | 2,08 | 2,11 | 2,06 | 2,08 | -0,48% | 9.000,00 |
| 06.03.2025 | 2,08 | 2,16 | 2,06 | 2,09 | 0,48% | 1.252,00 |
| 05.03.2025 | 2,13 | 2,15 | 2,04 | 2,08 | -2,35% | 1.740,00 |
| 04.03.2025 | 1,97 | 2,27 | 1,95 | 2,13 | 8,40% | 32.504,00 |
| 03.03.2025 | 1,95 | 2,00 | 1,92 | 1,97 | 1,55% | 22,00 |
| 28.02.2025 | 1,92 | 1,94 | 1,91 | 1,94 | 1,04% | 400,00 |
| 27.02.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,00% | - |
| 26.02.2025 | 1,92 | 1,93 | 1,91 | 1,92 | -0,26% | - |
| 25.02.2025 | 1,92 | 1,93 | 1,90 | 1,92 | 0,52% | 410,00 |
| 24.02.2025 | 1,91 | 1,95 | 1,91 | 1,91 | 0,00% | 1.255,00 |
| 21.02.2025 | 1,91 | 1,93 | 1,89 | 1,91 | 0,00% | 17.800,00 |
| 20.02.2025 | 1,89 | 1,91 | 1,87 | 1,91 | 1,06% | - |
| 19.02.2025 | 1,94 | 1,95 | 1,87 | 1,89 | -2,58% | 12.500,00 |
| 18.02.2025 | 1,91 | 1,94 | 1,89 | 1,94 | 1,57% | 1.360,00 |
| 17.02.2025 | 1,88 | 1,92 | 1,87 | 1,91 | 1,60% | 250,00 |
| 14.02.2025 | 1,91 | 1,93 | 1,88 | 1,88 | -1,57% | 21.200,00 |
| 13.02.2025 | 1,93 | 1,93 | 1,87 | 1,91 | -0,26% | - |
| 12.02.2025 | 1,90 | 1,94 | 1,89 | 1,92 | 1,06% | - |
| 11.02.2025 | 1,91 | 1,91 | 1,87 | 1,90 | -0,52% | - |
| 10.02.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 0,79% | 1.005,00 |
| 07.02.2025 | 1,90 | 1,92 | 1,86 | 1,89 | -0,53% | 10.000,00 |
| 06.02.2025 | 1,90 | 1,93 | 1,86 | 1,90 | 0,00% | - |
| 05.02.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 4,11% | 1.100,00 |
| 04.02.2025 | 1,86 | 1,87 | 1,83 | 1,83 | -1,88% | 1.500,00 |
| 03.02.2025 | 1,87 | 1,89 | 1,83 | 1,86 | -0,53% | 1.550,00 |
| 31.01.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 1,63% | 598,00 |
| 30.01.2025 | 1,84 | 1,87 | 1,82 | 1,84 | 0,27% | 1.129,00 |
| 29.01.2025 | 1,80 | 1,86 | 1,80 | 1,84 | 1,94% | 3.821,00 |
| 28.01.2025 | 1,80 | 1,83 | 1,80 | 1,80 | 0,00% | 327,00 |
| 27.01.2025 | 1,75 | 1,80 | 1,73 | 1,80 | 2,86% | 5.380,00 |
| 24.01.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -1,69% | 9.000,00 |
| 23.01.2025 | 1,78 | 1,78 | 1,75 | 1,78 | 0,28% | - |
| 22.01.2025 | 1,75 | 1,83 | 1,75 | 1,78 | 1,72% | 5.704,00 |
| 21.01.2025 | 1,67 | 1,84 | 1,66 | 1,75 | 4,49% | 14.830,00 |
| 20.01.2025 | 1,65 | 1,69 | 1,64 | 1,67 | 1,21% | - |
| 17.01.2025 | 1,65 | 1,66 | 1,63 | 1,65 | 0,30% | 4.000,00 |
| 16.01.2025 | 1,67 | 1,69 | 1,62 | 1,65 | -1,20% | 303,00 |
| 15.01.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 4,06% | 1.000,00 |
| 14.01.2025 | 1,64 | 1,65 | 1,58 | 1,60 | -2,14% | 1.029,00 |
| 13.01.2025 | 1,65 | 1,66 | 1,61 | 1,64 | -1,51% | 2.850,00 |
| 10.01.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 0,00% | 1.512,00 |
| 09.01.2025 | 1,63 | 1,67 | 1,58 | 1,66 | 1,84% | 7.000,00 |
| 08.01.2025 | 1,67 | 1,67 | 1,59 | 1,63 | -2,40% | 6.025,00 |
| 07.01.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -2,91% | - |
| 06.01.2025 | 1,72 | 1,73 | 1,68 | 1,72 | 0,58% | - |
| 03.01.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,58% | - |
| 02.01.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 0,88% | - |
| 30.12.2024 | 1,73 | 1,74 | 1,70 | 1,71 | -1,16% | 2.000,00 |
| 27.12.2024 | 1,70 | 1,74 | 1,68 | 1,73 | 1,77% | - |
| 23.12.2024 | 1,70 | 1,71 | 1,67 | 1,70 | 0,30% | - |
| 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% | - |