2,956€
0,58%
Echtzeit-Aktienkurs STD.LIFE AB.LS-,139682539
Bid:
Ask:
Aktienkurse zur STD.LIFE AB.LS-,139682539 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 2,95 | 2,98 | 2,91 | 2,96 | 0,61% | - |
| 27.08.2026 | 2,93 | 2,95 | 2,91 | 2,94 | 0,96% | - |
| 26.08.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 25.08.2026 | 2,88 | 2,92 | 2,88 | 2,91 | 1,22% | 1,00 |
| 24.08.2026 | 2,84 | 2,88 | 2,84 | 2,88 | 1,34% | 1,00 |
| 21.08.2026 | 2,85 | 2,87 | 2,83 | 2,84 | 0,04% | 1,00 |
| 20.08.2026 | 2,86 | 2,86 | 2,83 | 2,84 | -0,28% | 1,00 |
| 19.08.2026 | 2,87 | 2,87 | 2,84 | 2,85 | -1,49% | 1,00 |
| 18.08.2026 | 2,85 | 2,89 | 2,84 | 2,89 | 0,38% | 2,00 |
| 17.08.2026 | 2,90 | 2,92 | 2,86 | 2,88 | 0,45% | 1,00 |
| 14.08.2026 | 2,87 | 2,89 | 2,84 | 2,86 | -0,28% | 4.000,00 |
| 13.08.2026 | 2,97 | 2,98 | 2,83 | 2,87 | -2,11% | - |
| 12.08.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 11.08.2026 | 2,98 | 2,99 | 2,93 | 2,93 | -1,41% | 1,00 |
| 10.08.2026 | 2,95 | 2,99 | 2,95 | 2,98 | 0,54% | - |
| 07.08.2026 | 2,95 | 2,99 | 2,94 | 2,96 | -1,63% | - |
| 06.08.2026 | 3,01 | 3,03 | 2,98 | 3,01 | 0,23% | 1,00 |
| 05.08.2026 | 2,98 | 3,01 | 2,96 | 3,00 | 0,40% | 14.000,00 |
| 04.08.2026 | 2,90 | 2,99 | 2,88 | 2,99 | 4,29% | - |
| 03.08.2026 | 2,83 | 2,88 | 2,83 | 2,87 | 1,27% | 1,00 |
| 31.07.2026 | 2,83 | 2,85 | 2,83 | 2,83 | 0,18% | 2.000,00 |
| 30.07.2026 | 2,80 | 2,86 | 2,80 | 2,83 | 2,17% | 8.000,00 |
| 29.07.2026 | 2,93 | 2,95 | 2,66 | 2,77 | -5,73% | 3.001,00 |
| 28.07.2026 | 2,95 | 2,96 | 2,92 | 2,93 | -0,68% | 1,00 |
| 27.07.2026 | 2,99 | 2,99 | 2,94 | 2,95 | 1,44% | 1,00 |
| 24.07.2026 | 2,89 | 2,93 | 2,88 | 2,91 | 0,48% | - |
| 23.07.2026 | 2,92 | 2,94 | 2,88 | 2,90 | -0,48% | 342,00 |
| 22.07.2026 | 2,92 | 2,93 | 2,88 | 2,91 | 0,80% | - |
| 21.07.2026 | 2,93 | 2,95 | 2,89 | 2,89 | -2,66% | 1,00 |
| 20.07.2026 | 2,98 | 2,99 | 2,94 | 2,97 | -0,13% | 1,00 |
| 17.07.2026 | 2,95 | 3,00 | 2,95 | 2,97 | -1,16% | - |
| 16.07.2026 | 3,00 | 3,01 | 3,00 | 3,01 | 0,37% | - |
| 15.07.2026 | 2,99 | 3,00 | 2,95 | 3,00 | 1,18% | - |
| 14.07.2026 | 2,92 | 2,98 | 2,91 | 2,96 | 1,30% | - |
| 13.07.2026 | 2,93 | 2,93 | 2,86 | 2,92 | -0,58% | 2,00 |
| 10.07.2026 | 2,94 | 2,95 | 2,91 | 2,94 | 0,17% | 1,00 |
| 09.07.2026 | 2,90 | 2,94 | 2,88 | 2,94 | 1,56% | 1,00 |
| 08.07.2026 | 2,99 | 2,99 | 2,88 | 2,89 | -3,47% | - |
| 07.07.2026 | 3,09 | 3,09 | 2,97 | 2,99 | -2,51% | - |
| 06.07.2026 | 3,03 | 3,12 | 3,02 | 3,07 | 1,62% | - |
| 03.07.2026 | 2,97 | 3,05 | 2,97 | 3,02 | 4,46% | 4.000,00 |
| 02.07.2026 | 2,91 | 2,91 | 2,89 | 2,89 | -0,03% | - |
| 01.07.2026 | 2,78 | 2,90 | 2,78 | 2,89 | 2,73% | 503,00 |
| 30.06.2026 | 2,76 | 2,82 | 2,76 | 2,82 | 3,11% | 1,00 |
| 29.06.2026 | 2,78 | 2,78 | 2,73 | 2,73 | -0,26% | 1,00 |
| 26.06.2026 | 2,82 | 2,82 | 2,74 | 2,74 | -3,49% | - |
| 25.06.2026 | 2,71 | 2,84 | 2,68 | 2,84 | 4,61% | - |
| 24.06.2026 | 2,74 | 2,75 | 2,70 | 2,71 | -1,20% | 1,00 |
| 23.06.2026 | 2,75 | 2,76 | 2,71 | 2,75 | -1,12% | 2.000,00 |
| 22.06.2026 | 2,66 | 2,79 | 2,66 | 2,78 | 4,44% | - |
| 19.06.2026 | 2,71 | 2,71 | 2,60 | 2,66 | -1,85% | 1,00 |
| 18.06.2026 | 2,74 | 2,77 | 2,70 | 2,71 | -1,46% | 1,00 |
| 17.06.2026 | 2,73 | 2,75 | 2,70 | 2,75 | -0,04% | - |
| 16.06.2026 | 2,77 | 2,78 | 2,74 | 2,75 | -0,87% | 1,00 |
| 15.06.2026 | 2,90 | 2,90 | 2,77 | 2,77 | -1,84% | 5.674,00 |
| 12.06.2026 | 2,81 | 2,85 | 2,78 | 2,83 | 2,10% | - |
| 11.06.2026 | 2,75 | 2,81 | 2,74 | 2,77 | 1,35% | - |
| 10.06.2026 | 2,75 | 2,76 | 2,70 | 2,73 | -3,40% | 50,00 |
| 09.06.2026 | 2,77 | 2,85 | 2,74 | 2,83 | 2,21% | - |
| 08.06.2026 | 2,77 | 2,79 | 2,74 | 2,77 | -1,50% | - |
| 05.06.2026 | 2,74 | 2,81 | 2,73 | 2,81 | 1,19% | 1,00 |
| 04.06.2026 | 2,77 | 2,79 | 2,73 | 2,78 | -0,93% | - |
| 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% | - |