2,762€
-3,12%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 2,88 | 2,89 | 2,79 | 2,80 | -1,75% | 401,00 |
| 02.06.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,39% | - |
| 01.06.2026 | 2,88 | 2,89 | 2,83 | 2,84 | -1,53% | - |
| 29.05.2026 | 2,87 | 2,89 | 2,86 | 2,88 | 2,12% | 1,00 |
| 28.05.2026 | 2,86 | 2,88 | 2,82 | 2,82 | -2,92% | - |
| 27.05.2026 | 2,88 | 2,93 | 2,88 | 2,91 | 0,80% | - |
| 26.05.2026 | 2,84 | 2,92 | 2,83 | 2,89 | 1,48% | 100,00 |
| 25.05.2026 | 2,91 | 2,94 | 2,82 | 2,84 | 0,71% | 3,00 |
| 22.05.2026 | 2,83 | 2,83 | 2,74 | 2,82 | 1,40% | - |
| 21.05.2026 | 2,80 | 2,82 | 2,76 | 2,79 | 1,42% | 1,00 |
| 20.05.2026 | 2,72 | 2,75 | 2,71 | 2,75 | 0,11% | - |
| 19.05.2026 | 2,67 | 2,76 | 2,67 | 2,74 | 1,37% | 2.138,00 |
| 18.05.2026 | 2,70 | 2,73 | 2,67 | 2,71 | -1,35% | - |
| 15.05.2026 | 2,61 | 2,76 | 2,57 | 2,74 | 4,77% | 8.469,00 |
| 14.05.2026 | 2,63 | 2,64 | 2,61 | 2,62 | 1,39% | - |
| 13.05.2026 | 2,57 | 2,60 | 2,54 | 2,58 | 0,78% | 1,00 |
| 12.05.2026 | 2,56 | 2,59 | 2,54 | 2,56 | -0,77% | 1,00 |
| 11.05.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 0,74% | 400,00 |
| 08.05.2026 | 2,50 | 2,58 | 2,50 | 2,56 | 1,26% | 1,00 |
| 07.05.2026 | 2,48 | 2,54 | 2,45 | 2,53 | 1,89% | - |
| 06.05.2026 | 2,40 | 2,51 | 2,40 | 2,48 | 3,41% | - |
| 05.05.2026 | 2,40 | 2,44 | 2,39 | 2,40 | -0,74% | 400,00 |
| 04.05.2026 | 2,43 | 2,44 | 2,40 | 2,42 | 0,04% | - |
| 30.04.2026 | 2,41 | 2,42 | 2,38 | 2,42 | -1,02% | 1.200,00 |
| 29.04.2026 | 2,45 | 2,46 | 2,43 | 2,44 | 0,74% | 1,00 |
| 28.04.2026 | 2,43 | 2,46 | 2,42 | 2,43 | 0,41% | 1,00 |
| 27.04.2026 | 2,41 | 2,42 | 2,40 | 2,42 | 0,62% | 3.501,00 |
| 24.04.2026 | 2,41 | 2,44 | 2,38 | 2,40 | -1,64% | - |
| 23.04.2026 | 2,47 | 2,47 | 2,44 | 2,44 | -0,12% | - |
| 22.04.2026 | 2,44 | 2,47 | 2,40 | 2,44 | -0,08% | 1,00 |
| 21.04.2026 | 2,41 | 2,46 | 2,39 | 2,45 | 1,96% | - |
| 20.04.2026 | 2,43 | 2,43 | 2,37 | 2,40 | -0,17% | - |
| 17.04.2026 | 2,32 | 2,41 | 2,32 | 2,40 | 1,05% | 4.861,00 |
| 16.04.2026 | 2,37 | 2,38 | 2,37 | 2,38 | 1,19% | 1,00 |
| 15.04.2026 | 2,35 | 2,37 | 2,34 | 2,35 | 1,29% | 141,00 |
| 14.04.2026 | 2,30 | 2,35 | 2,30 | 2,32 | 1,93% | 450,00 |
| 13.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,98% | - |
| 10.04.2026 | 2,30 | 2,34 | 2,29 | 2,32 | 1,98% | - |
| 09.04.2026 | 2,32 | 2,34 | 2,27 | 2,28 | -2,82% | 1,00 |
| 08.04.2026 | 2,24 | 2,37 | 2,24 | 2,34 | 5,64% | - |
| 07.04.2026 | 2,26 | 2,26 | 2,18 | 2,22 | -0,54% | - |
| 02.04.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 1,83% | - |
| 01.04.2026 | 2,19 | 2,21 | 2,19 | 2,19 | -1,35% | - |
| 31.03.2026 | 2,13 | 2,22 | 2,13 | 2,22 | 3,26% | 778,00 |
| 30.03.2026 | 2,17 | 2,17 | 2,12 | 2,15 | -0,92% | 1,00 |
| 27.03.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -2,69% | - |
| 26.03.2026 | 2,19 | 2,23 | 2,19 | 2,23 | 0,45% | - |
| 25.03.2026 | 2,20 | 2,24 | 2,19 | 2,22 | 0,45% | 500,00 |
| 24.03.2026 | 2,18 | 2,21 | 2,17 | 2,21 | 1,84% | - |
| 23.03.2026 | 2,16 | 2,18 | 2,07 | 2,17 | -1,81% | - |
| 20.03.2026 | 2,28 | 2,29 | 2,20 | 2,21 | -2,21% | - |
| 19.03.2026 | 2,32 | 2,35 | 2,24 | 2,26 | -7,38% | 2.295,00 |
| 18.03.2026 | 2,45 | 2,47 | 2,42 | 2,44 | 2,09% | 4.001,00 |
| 17.03.2026 | 2,38 | 2,39 | 2,37 | 2,39 | 0,84% | 1,00 |
| 16.03.2026 | 2,36 | 2,42 | 2,35 | 2,37 | 1,72% | - |
| 13.03.2026 | 2,33 | 2,35 | 2,33 | 2,33 | 0,00% | - |
| 12.03.2026 | 2,35 | 2,39 | 2,33 | 2,33 | -2,51% | 50,00 |
| 11.03.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 0,42% | - |
| 10.03.2026 | 2,34 | 2,42 | 2,34 | 2,38 | 4,39% | 1.019,00 |
| 09.03.2026 | 2,28 | 2,38 | 2,27 | 2,28 | -4,60% | 8.300,00 |
| 06.03.2026 | 2,41 | 2,42 | 2,37 | 2,39 | -1,24% | - |
| 05.03.2026 | 2,41 | 2,42 | 2,39 | 2,42 | 4,31% | - |
| 04.03.2026 | 2,31 | 2,34 | 2,31 | 2,32 | -1,28% | - |
| 03.03.2026 | 2,53 | 2,57 | 2,33 | 2,35 | -3,29% | 1.002,00 |
| 02.03.2026 | 2,44 | 2,45 | 2,43 | 2,43 | -1,62% | 1,00 |
| 27.02.2026 | 2,48 | 2,49 | 2,46 | 2,47 | -0,80% | 2.501,00 |
| 26.02.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | 1,00 |
| 25.02.2026 | 2,47 | 2,50 | 2,45 | 2,50 | 1,21% | - |
| 24.02.2026 | 2,50 | 2,50 | 2,45 | 2,47 | -0,80% | 108,00 |
| 23.02.2026 | 2,50 | 2,50 | 2,48 | 2,49 | 0,81% | - |
| 20.02.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 0,41% | - |
| 19.02.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,40% | - |
| 18.02.2026 | 2,48 | 2,49 | 2,44 | 2,47 | 0,82% | - |
| 17.02.2026 | 2,43 | 2,45 | 2,43 | 2,45 | -0,41% | - |
| 16.02.2026 | 2,46 | 2,49 | 2,44 | 2,46 | 1,23% | 2.000,00 |
| 13.02.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -2,41% | - |
| 12.02.2026 | 2,44 | 2,49 | 2,43 | 2,49 | 2,05% | - |
| 11.02.2026 | 2,54 | 2,56 | 2,44 | 2,44 | -5,43% | 300,00 |
| 10.02.2026 | 2,59 | 2,59 | 2,58 | 2,58 | 3,20% | - |
| 09.02.2026 | 2,50 | 2,51 | 2,50 | 2,50 | 0,40% | - |
| 06.02.2026 | 2,48 | 2,51 | 2,46 | 2,49 | -1,97% | 1,00 |
| 05.02.2026 | 2,54 | 2,54 | 2,53 | 2,54 | 0,40% | - |
| 04.02.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -1,94% | - |
| 03.02.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 4,45% | - |
| 02.02.2026 | 2,49 | 2,49 | 2,47 | 2,47 | -2,37% | - |
| 30.01.2026 | 2,54 | 2,55 | 2,53 | 2,53 | -1,17% | - |
| 29.01.2026 | 2,56 | 2,56 | 2,54 | 2,56 | 0,39% | - |
| 28.01.2026 | 2,55 | 2,57 | 2,55 | 2,55 | -0,39% | - |
| 27.01.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 2,81% | - |
| 26.01.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -1,19% | - |
| 23.01.2026 | 2,54 | 2,55 | 2,52 | 2,52 | -0,79% | - |
| 22.01.2026 | 2,53 | 2,54 | 2,52 | 2,54 | 2,83% | - |
| 21.01.2026 | 2,48 | 2,48 | 2,46 | 2,47 | -2,76% | - |
| 20.01.2026 | 2,54 | 2,54 | 2,52 | 2,54 | -0,78% | - |
| 19.01.2026 | 2,59 | 2,61 | 2,52 | 2,56 | -0,39% | 2.500,00 |
| 16.01.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 3,21% | - |
| 15.01.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 1,22% | - |
| 14.01.2026 | 2,47 | 2,48 | 2,46 | 2,46 | -1,99% | - |
| 13.01.2026 | 2,50 | 2,51 | 2,49 | 2,51 | 0,40% | 7.001,00 |
| 12.01.2026 | 2,43 | 2,50 | 2,41 | 2,50 | 4,60% | 572,00 |