1,860€
0,54%
Echtzeit-Aktienkurs STD.LIFE AB.LS-,139682539
Bid:
Ask:
Aktienkurse zur STD.LIFE AB.LS-,139682539 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 0,78% | - |
| 27.02.2025 | 1,90 | 1,93 | 1,88 | 1,92 | 0,52% | - |
| 26.02.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,52% | - |
| 25.02.2025 | 1,87 | 1,93 | 1,87 | 1,92 | 0,00% | - |
| 24.02.2025 | 1,86 | 1,95 | 1,86 | 1,92 | 0,52% | 24.000,00 |
| 21.02.2025 | 1,88 | 1,93 | 1,87 | 1,91 | 0,53% | - |
| 20.02.2025 | 1,88 | 1,92 | 1,86 | 1,90 | 0,80% | - |
| 19.02.2025 | 1,90 | 1,91 | 1,86 | 1,89 | -1,31% | 5.200,00 |
| 18.02.2025 | 1,88 | 1,92 | 1,86 | 1,91 | 0,00% | - |
| 17.02.2025 | 1,86 | 1,92 | 1,86 | 1,91 | 1,60% | - |
| 14.02.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -1,05% | 8.000,00 |
| 13.02.2025 | 1,87 | 1,91 | 1,85 | 1,90 | 1,06% | - |
| 12.02.2025 | 1,87 | 1,91 | 1,86 | 1,88 | -0,53% | 2.355,00 |
| 11.02.2025 | 1,92 | 1,94 | 1,85 | 1,89 | -1,56% | 60.000,00 |
| 10.02.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 0,79% | 9.300,00 |
| 07.02.2025 | 1,84 | 1,93 | 1,84 | 1,91 | 0,79% | - |
| 06.02.2025 | 1,87 | 1,91 | 1,85 | 1,89 | 1,89% | - |
| 05.02.2025 | 1,83 | 1,88 | 1,82 | 1,86 | 1,37% | - |
| 04.02.2025 | 1,85 | 1,88 | 1,83 | 1,83 | -1,61% | - |
| 03.02.2025 | 1,83 | 1,88 | 1,82 | 1,86 | 1,09% | - |
| 31.01.2025 | 1,83 | 1,89 | 1,83 | 1,84 | 0,00% | 3.600,00 |
| 30.01.2025 | 1,81 | 1,88 | 1,80 | 1,84 | 0,55% | - |
| 29.01.2025 | 1,82 | 1,87 | 1,81 | 1,83 | 0,55% | 9.396,00 |
| 28.01.2025 | 1,78 | 1,85 | 1,78 | 1,82 | 1,39% | - |
| 27.01.2025 | 1,73 | 1,81 | 1,72 | 1,80 | 2,57% | - |
| 24.01.2025 | 1,72 | 1,80 | 1,72 | 1,75 | -1,69% | - |
| 23.01.2025 | 1,75 | 1,78 | 1,73 | 1,78 | 0,28% | - |
| 22.01.2025 | 1,74 | 1,83 | 1,74 | 1,78 | 1,43% | - |
| 21.01.2025 | 1,66 | 1,86 | 1,66 | 1,75 | 4,17% | - |
| 20.01.2025 | 1,63 | 1,68 | 1,62 | 1,68 | 1,82% | - |
| 17.01.2025 | 1,63 | 1,66 | 1,61 | 1,65 | 0,30% | - |
| 16.01.2025 | 1,64 | 1,66 | 1,59 | 1,65 | 0,00% | 2.250,00 |
| 15.01.2025 | 1,57 | 1,66 | 1,57 | 1,65 | 3,13% | - |
| 14.01.2025 | 1,60 | 1,61 | 1,56 | 1,60 | -1,24% | - |
| 13.01.2025 | 1,60 | 1,63 | 1,59 | 1,62 | -0,31% | 300,00 |
| 10.01.2025 | 1,64 | 1,67 | 1,61 | 1,62 | -2,41% | - |
| 09.01.2025 | 1,59 | 1,67 | 1,56 | 1,66 | 3,11% | - |
| 08.01.2025 | 1,59 | 1,65 | 1,57 | 1,61 | -1,83% | 4.650,00 |
| 07.01.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -2,38% | - |
| 06.01.2025 | 1,69 | 1,73 | 1,66 | 1,68 | -1,75% | - |
| 03.01.2025 | 1,65 | 1,73 | 1,65 | 1,71 | 0,59% | - |
| 02.01.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 1,19% | - |
| 30.12.2024 | 1,70 | 1,71 | 1,67 | 1,68 | -2,89% | - |
| 27.12.2024 | 1,70 | 1,73 | 1,67 | 1,73 | 3,28% | 800,00 |
| 23.12.2024 | 1,72 | 1,72 | 1,65 | 1,68 | -0,89% | 6.230,00 |
| 20.12.2024 | 1,66 | 1,71 | 1,65 | 1,69 | 0,00% | - |
| 19.12.2024 | 1,67 | 1,70 | 1,65 | 1,69 | -0,29% | - |
| 18.12.2024 | 1,69 | 1,72 | 1,66 | 1,70 | 0,89% | - |
| 17.12.2024 | 1,69 | 1,74 | 1,67 | 1,68 | -1,47% | 200,00 |
| 16.12.2024 | 1,70 | 1,72 | 1,69 | 1,71 | -0,29% | 700,00 |
| 13.12.2024 | 1,65 | 1,73 | 1,65 | 1,71 | 0,29% | - |
| 12.12.2024 | 1,71 | 1,73 | 1,69 | 1,71 | -1,73% | - |
| 11.12.2024 | 1,71 | 1,75 | 1,69 | 1,74 | 0,87% | - |
| 10.12.2024 | 1,67 | 1,74 | 1,67 | 1,72 | -0,58% | - |
| 09.12.2024 | 1,69 | 1,76 | 1,69 | 1,73 | 1,47% | - |
| 06.12.2024 | 1,70 | 1,75 | 1,69 | 1,71 | 0,29% | - |
| 05.12.2024 | 1,70 | 1,75 | 1,69 | 1,70 | -0,58% | - |
| 04.12.2024 | 1,68 | 1,75 | 1,68 | 1,71 | 0,88% | 2.000,00 |
| 03.12.2024 | 1,70 | 1,71 | 1,67 | 1,70 | -0,29% | - |
| 02.12.2024 | 1,69 | 1,73 | 1,69 | 1,70 | -0,58% | - |
| 29.11.2024 | 1,66 | 1,72 | 1,66 | 1,71 | 0,00% | - |
| 28.11.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 0,88% | - |
| 27.11.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 1,80% | - |
| 26.11.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -2,06% | - |
| 25.11.2024 | 1,67 | 1,71 | 1,64 | 1,70 | 0,89% | - |
| 22.11.2024 | 1,65 | 1,69 | 1,60 | 1,69 | 0,30% | - |
| 21.11.2024 | 1,64 | 1,68 | 1,62 | 1,68 | 1,82% | - |
| 20.11.2024 | 1,65 | 1,67 | 1,63 | 1,65 | -0,30% | - |
| 19.11.2024 | 1,67 | 1,70 | 1,62 | 1,66 | -0,30% | - |
| 18.11.2024 | 1,68 | 1,69 | 1,65 | 1,66 | -1,48% | - |
| 15.11.2024 | 1,66 | 1,69 | 1,64 | 1,69 | 1,51% | - |
| 14.11.2024 | 1,62 | 1,68 | 1,61 | 1,66 | 1,22% | - |
| 13.11.2024 | 1,64 | 1,66 | 1,62 | 1,64 | -1,20% | - |
| 12.11.2024 | 1,65 | 1,67 | 1,64 | 1,66 | -2,06% | - |
| 11.11.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 2,11% | - |
| 08.11.2024 | 1,62 | 1,67 | 1,62 | 1,66 | -1,19% | - |
| 07.11.2024 | 1,65 | 1,68 | 1,63 | 1,68 | 3,38% | - |
| 06.11.2024 | 1,63 | 1,67 | 1,61 | 1,63 | 0,62% | - |
| 05.11.2024 | 1,56 | 1,64 | 1,56 | 1,62 | -0,31% | 18.000,00 |
| 04.11.2024 | 1,54 | 1,63 | 1,54 | 1,62 | 1,57% | 9.300,00 |
| 01.11.2024 | 1,58 | 1,61 | 1,56 | 1,60 | 0,95% | - |
| 31.10.2024 | 1,57 | 1,63 | 1,57 | 1,58 | -3,07% | 4.000,00 |
| 30.10.2024 | 1,63 | 1,70 | 1,60 | 1,63 | -0,61% | 12.500,00 |
| 29.10.2024 | 1,64 | 1,66 | 1,61 | 1,64 | -1,20% | - |
| 28.10.2024 | 1,66 | 1,70 | 1,62 | 1,66 | -2,64% | 500,00 |
| 25.10.2024 | 1,77 | 1,77 | 1,68 | 1,71 | -4,21% | 1.600,00 |
| 24.10.2024 | 1,96 | 1,99 | 1,77 | 1,78 | -10,33% | - |
| 23.10.2024 | 2,00 | 2,02 | 1,96 | 1,99 | -0,75% | 1.400,00 |
| 22.10.2024 | 2,02 | 2,06 | 1,99 | 2,00 | -1,23% | - |
| 21.10.2024 | 2,08 | 2,09 | 2,03 | 2,03 | -1,70% | - |
| 18.10.2024 | 2,06 | 2,11 | 2,05 | 2,06 | 0,00% | - |
| 17.10.2024 | 1,96 | 2,09 | 1,96 | 2,06 | 3,00% | - |
| 16.10.2024 | 1,95 | 2,02 | 1,92 | 2,00 | 4,17% | - |
| 15.10.2024 | 1,90 | 1,94 | 1,88 | 1,92 | 1,86% | - |
| 14.10.2024 | 1,86 | 1,91 | 1,84 | 1,89 | 0,00% | - |
| 11.10.2024 | 1,83 | 1,90 | 1,83 | 1,89 | 1,07% | - |
| 10.10.2024 | 1,91 | 1,92 | 1,87 | 1,87 | -2,36% | - |
| 09.10.2024 | 1,88 | 1,93 | 1,88 | 1,91 | 1,06% | 6,00 |
| 08.10.2024 | 1,93 | 1,93 | 1,87 | 1,89 | -2,83% | - |
| 07.10.2024 | 1,87 | 1,95 | 1,87 | 1,95 | 2,10% | - |