2,891€
3,36%
Echtzeit-Aktienkurs STD.LIFE AB.LS-,139682539
Bid:
Ask:
Aktienkurse zur STD.LIFE AB.LS-,139682539 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 2,82 | 2,88 | 2,82 | 2,87 | 2,50% | 99,00 |
| 08.10.2026 | 2,73 | 2,82 | 2,68 | 2,80 | -0,39% | 3,00 |
| 07.10.2026 | 2,82 | 2,84 | 2,81 | 2,81 | -0,99% | - |
| 06.10.2026 | 2,89 | 2,91 | 2,83 | 2,84 | -1,36% | 1,00 |
| 05.10.2026 | 2,91 | 2,92 | 2,86 | 2,88 | -0,35% | - |
| 02.10.2026 | 2,88 | 2,89 | 2,85 | 2,89 | 0,63% | 5,00 |
| 01.10.2026 | 2,88 | 2,93 | 2,86 | 2,87 | -1,68% | - |
| 30.09.2026 | 2,94 | 2,95 | 2,90 | 2,92 | 0,34% | 2,00 |
| 29.09.2026 | 2,89 | 2,96 | 2,89 | 2,91 | 0,14% | 1,00 |
| 28.09.2026 | 2,87 | 2,94 | 2,87 | 2,90 | 1,82% | 2,00 |
| 25.09.2026 | 2,85 | 2,85 | 2,84 | 2,85 | 0,35% | - |
| 24.09.2026 | 2,87 | 2,87 | 2,82 | 2,84 | -0,77% | - |
| 23.09.2026 | 2,95 | 2,95 | 2,86 | 2,86 | -2,59% | - |
| 22.09.2026 | 2,89 | 2,94 | 2,88 | 2,94 | 1,00% | - |
| 21.09.2026 | 2,83 | 2,93 | 2,82 | 2,91 | 2,72% | - |
| 18.09.2026 | 2,84 | 2,85 | 2,82 | 2,83 | -0,25% | - |
| 17.09.2026 | 2,82 | 2,86 | 2,80 | 2,84 | 1,87% | - |
| 16.09.2026 | 2,85 | 2,86 | 2,77 | 2,79 | -2,38% | 1,00 |
| 15.09.2026 | 2,89 | 2,91 | 2,80 | 2,86 | -1,52% | 1,00 |
| 14.09.2026 | 2,91 | 2,92 | 2,88 | 2,90 | -1,93% | 1,00 |
| 11.09.2026 | 2,91 | 2,96 | 2,91 | 2,96 | 0,85% | - |
| 10.09.2026 | 2,90 | 2,98 | 2,90 | 2,93 | -0,34% | 2,00 |
| 09.09.2026 | 2,90 | 2,99 | 2,88 | 2,94 | 2,90% | - |
| 08.09.2026 | 2,92 | 2,93 | 2,85 | 2,86 | -1,89% | - |
| 07.09.2026 | 2,92 | 2,93 | 2,91 | 2,91 | -0,95% | - |
| 04.09.2026 | 2,91 | 2,94 | 2,90 | 2,94 | 1,52% | - |
| 03.09.2026 | 2,87 | 2,91 | 2,81 | 2,90 | 1,65% | - |
| 02.09.2026 | 2,88 | 2,89 | 2,83 | 2,85 | 0,11% | - |
| 01.09.2026 | 2,92 | 2,94 | 2,83 | 2,85 | -3,65% | 1,00 |
| 31.08.2026 | 2,95 | 2,97 | 2,95 | 2,96 | -0,07% | 1,00 |
| 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 |