1,980€
0,51%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,98 | 2,03 | 1,96 | 1,98 | 0,51% | 3.500,00 |
| 15.05.2025 | 1,96 | 2,02 | 1,94 | 1,97 | 0,25% | - |
| 14.05.2025 | 1,93 | 1,99 | 1,92 | 1,97 | 0,26% | - |
| 13.05.2025 | 1,86 | 1,98 | 1,86 | 1,96 | 1,55% | - |
| 12.05.2025 | 1,82 | 1,95 | 1,82 | 1,93 | 2,66% | - |
| 09.05.2025 | 1,85 | 1,88 | 1,82 | 1,88 | 0,80% | - |
| 08.05.2025 | 1,85 | 1,90 | 1,83 | 1,87 | 1,36% | - |
| 07.05.2025 | 1,84 | 1,86 | 1,81 | 1,84 | -0,81% | - |
| 06.05.2025 | 1,80 | 1,91 | 1,80 | 1,86 | 0,00% | - |
| 05.05.2025 | 1,80 | 1,87 | 1,80 | 1,86 | 0,27% | - |
| 02.05.2025 | 1,84 | 1,88 | 1,82 | 1,85 | 6,32% | - |
| 30.04.2025 | 1,74 | 1,75 | 1,71 | 1,74 | -0,29% | - |
| 29.04.2025 | 1,70 | 1,75 | 1,69 | 1,75 | 1,75% | - |
| 28.04.2025 | 1,67 | 1,73 | 1,67 | 1,72 | 0,88% | - |
| 25.04.2025 | 1,67 | 1,72 | 1,67 | 1,70 | 0,59% | 500,00 |
| 24.04.2025 | 1,66 | 1,69 | 1,64 | 1,69 | 1,81% | - |
| 23.04.2025 | 1,64 | 1,71 | 1,62 | 1,66 | 0,91% | - |
| 22.04.2025 | 1,61 | 1,65 | 1,60 | 1,65 | 0,30% | 12.000,00 |
| 17.04.2025 | 1,59 | 1,65 | 1,59 | 1,64 | 0,61% | - |
| 16.04.2025 | 1,65 | 1,68 | 1,62 | 1,63 | -4,12% | - |
| 15.04.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 5,59% | - |
| 14.04.2025 | 1,52 | 1,63 | 1,52 | 1,61 | 4,89% | - |
| 11.04.2025 | 1,52 | 1,54 | 1,46 | 1,54 | 0,00% | 2.000,00 |
| 10.04.2025 | 1,49 | 1,62 | 1,49 | 1,54 | -7,53% | - |
| 09.04.2025 | 1,47 | 1,66 | 1,40 | 1,66 | 9,57% | 21.000,00 |
| 08.04.2025 | 1,53 | 1,63 | 1,49 | 1,52 | -1,94% | 72.000,00 |
| 07.04.2025 | 1,58 | 1,60 | 1,47 | 1,55 | -4,63% | - |
| 04.04.2025 | 1,69 | 1,75 | 1,60 | 1,62 | -7,69% | - |
| 03.04.2025 | 1,80 | 1,82 | 1,73 | 1,76 | -4,62% | - |
| 02.04.2025 | 1,86 | 1,87 | 1,78 | 1,84 | -1,34% | 600,00 |
| 01.04.2025 | 1,88 | 1,90 | 1,85 | 1,87 | -0,80% | - |
| 31.03.2025 | 1,89 | 1,92 | 1,84 | 1,88 | -2,34% | 1.890,00 |
| 28.03.2025 | 1,91 | 1,97 | 1,91 | 1,93 | -0,77% | - |
| 27.03.2025 | 2,03 | 2,04 | 1,92 | 1,94 | -4,90% | - |
| 26.03.2025 | 2,04 | 2,07 | 2,02 | 2,04 | -0,24% | - |
| 25.03.2025 | 2,03 | 2,07 | 2,03 | 2,05 | -0,73% | - |
| 24.03.2025 | 2,05 | 2,07 | 2,03 | 2,06 | 0,49% | - |
| 21.03.2025 | 2,06 | 2,09 | 2,04 | 2,05 | -1,91% | - |
| 20.03.2025 | 2,02 | 2,09 | 2,02 | 2,09 | -0,48% | - |
| 19.03.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 0,48% | - |
| 18.03.2025 | 2,09 | 2,12 | 2,07 | 2,09 | -0,48% | - |
| 17.03.2025 | 2,09 | 2,11 | 2,08 | 2,10 | -0,47% | 2.100,00 |
| 14.03.2025 | 2,02 | 2,11 | 2,01 | 2,11 | 3,94% | - |
| 13.03.2025 | 2,06 | 2,08 | 2,01 | 2,03 | -2,87% | - |
| 12.03.2025 | 2,08 | 2,10 | 2,06 | 2,09 | -0,48% | - |
| 11.03.2025 | 2,02 | 2,16 | 2,02 | 2,10 | 0,96% | - |
| 10.03.2025 | 2,09 | 2,11 | 2,07 | 2,08 | -0,48% | 6.000,00 |
| 07.03.2025 | 2,08 | 2,13 | 2,07 | 2,09 | 0,00% | - |
| 06.03.2025 | 2,08 | 2,18 | 2,07 | 2,09 | 0,00% | - |
| 05.03.2025 | 2,14 | 2,15 | 2,06 | 2,09 | -1,42% | - |
| 04.03.2025 | 1,95 | 2,27 | 1,92 | 2,12 | 8,72% | - |
| 03.03.2025 | 1,92 | 1,99 | 1,91 | 1,95 | 0,78% | - |
| 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% | - |