2,500€
2,46%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 2,47 | 2,51 | 2,46 | 2,50 | 1,63% | - |
| 19.02.2026 | 2,46 | 2,51 | 2,46 | 2,46 | 0,00% | - |
| 18.02.2026 | 2,49 | 2,51 | 2,44 | 2,46 | -0,81% | 50.000,00 |
| 17.02.2026 | 2,43 | 2,50 | 2,43 | 2,48 | 1,22% | - |
| 16.02.2026 | 2,49 | 2,49 | 2,43 | 2,45 | -0,41% | - |
| 13.02.2026 | 2,45 | 2,48 | 2,44 | 2,46 | 1,65% | - |
| 12.02.2026 | 2,44 | 2,51 | 2,42 | 2,42 | 0,00% | 54.400,00 |
| 11.02.2026 | 2,55 | 2,56 | 2,40 | 2,42 | -4,72% | 64.000,00 |
| 10.02.2026 | 2,60 | 2,62 | 2,52 | 2,54 | -1,93% | - |
| 09.02.2026 | 2,50 | 2,61 | 2,48 | 2,59 | 4,44% | - |
| 06.02.2026 | 2,48 | 2,51 | 2,46 | 2,48 | 0,81% | - |
| 05.02.2026 | 2,53 | 2,54 | 2,46 | 2,46 | -2,77% | - |
| 04.02.2026 | 2,53 | 2,59 | 2,52 | 2,53 | 1,20% | - |
| 03.02.2026 | 2,58 | 2,59 | 2,50 | 2,50 | -2,72% | - |
| 02.02.2026 | 2,49 | 2,58 | 2,48 | 2,57 | 1,18% | - |
| 30.01.2026 | 2,53 | 2,57 | 2,51 | 2,54 | 0,00% | - |
| 29.01.2026 | 2,56 | 2,58 | 2,54 | 2,54 | -0,78% | - |
| 28.01.2026 | 2,57 | 2,57 | 2,53 | 2,56 | 0,79% | - |
| 27.01.2026 | 2,56 | 2,58 | 2,53 | 2,54 | 0,79% | - |
| 26.01.2026 | 2,55 | 2,56 | 2,52 | 2,52 | 1,61% | - |
| 23.01.2026 | 2,53 | 2,57 | 2,48 | 2,48 | -1,59% | 11.200,00 |
| 22.01.2026 | 2,54 | 2,57 | 2,50 | 2,52 | -0,79% | - |
| 21.01.2026 | 2,46 | 2,56 | 2,45 | 2,54 | 3,25% | 500,00 |
| 20.01.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -3,53% | - |
| 19.01.2026 | 2,61 | 2,61 | 2,52 | 2,55 | -3,04% | 52.000,00 |
| 16.01.2026 | 2,57 | 2,69 | 2,57 | 2,63 | 2,73% | - |
| 15.01.2026 | 2,49 | 2,61 | 2,44 | 2,56 | 3,23% | 3.141,00 |
| 14.01.2026 | 2,46 | 2,50 | 2,42 | 2,48 | 0,40% | 155.250,00 |
| 13.01.2026 | 2,51 | 2,51 | 2,44 | 2,47 | -1,20% | 274.400,00 |
| 12.01.2026 | 2,41 | 2,50 | 2,39 | 2,50 | 3,31% | - |
| 09.01.2026 | 2,37 | 2,43 | 2,37 | 2,42 | 1,68% | 34.000,00 |
| 08.01.2026 | 2,43 | 2,43 | 2,38 | 2,38 | -0,83% | - |
| 07.01.2026 | 2,37 | 2,45 | 2,37 | 2,40 | 1,69% | - |
| 06.01.2026 | 2,41 | 2,46 | 2,36 | 2,36 | -2,48% | 49.265,00 |
| 05.01.2026 | 2,39 | 2,45 | 2,38 | 2,42 | 2,54% | 86.000,00 |
| 02.01.2026 | 2,32 | 2,39 | 2,32 | 2,36 | -4,07% | 96.000,00 |
| 30.12.2025 | 2,39 | 2,46 | 2,37 | 2,46 | 5,13% | 500,00 |
| 23.12.2025 | 2,31 | 2,34 | 2,31 | 2,34 | 2,63% | - |
| 22.12.2025 | 2,33 | 2,33 | 2,28 | 2,28 | 1,79% | - |
| 18.12.2025 | 2,24 | 2,27 | 2,24 | 2,24 | 0,00% | - |
| 17.12.2025 | 2,27 | 2,31 | 2,24 | 2,24 | 0,90% | - |
| 16.12.2025 | 2,20 | 2,28 | 2,20 | 2,22 | -1,33% | - |
| 11.12.2025 | 2,24 | 2,28 | 2,22 | 2,25 | -0,44% | - |
| 10.12.2025 | 2,26 | 2,27 | 2,25 | 2,26 | 0,00% | - |
| 09.12.2025 | 2,24 | 2,30 | 2,24 | 2,26 | 1,80% | 3.460,00 |
| 08.12.2025 | 2,26 | 2,28 | 2,22 | 2,22 | 0,00% | - |
| 05.12.2025 | 2,31 | 2,31 | 2,22 | 2,22 | -1,77% | - |
| 04.12.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -1,74% | - |
| 03.12.2025 | 2,35 | 2,35 | 2,26 | 2,30 | 0,00% | - |
| 02.12.2025 | 2,34 | 2,36 | 2,30 | 2,30 | 0,88% | - |
| 01.12.2025 | 2,35 | 2,37 | 2,28 | 2,28 | -0,87% | - |
| 28.11.2025 | 2,35 | 2,38 | 2,30 | 2,30 | 0,00% | - |
| 27.11.2025 | 2,34 | 2,36 | 2,30 | 2,30 | 0,88% | - |
| 26.11.2025 | 2,25 | 2,34 | 2,24 | 2,28 | 1,79% | - |
| 25.11.2025 | 2,25 | 2,29 | 2,22 | 2,24 | 0,90% | - |
| 24.11.2025 | 2,26 | 2,28 | 2,22 | 2,22 | 0,91% | - |
| 21.11.2025 | 2,18 | 2,26 | 2,18 | 2,20 | 0,00% | - |
| 20.11.2025 | 2,22 | 2,28 | 2,20 | 2,20 | 0,92% | - |
| 19.11.2025 | 2,23 | 2,25 | 2,18 | 2,18 | 0,00% | - |
| 18.11.2025 | 2,23 | 2,25 | 2,18 | 2,18 | -3,54% | - |
| 17.11.2025 | 2,31 | 2,33 | 2,26 | 2,26 | -0,88% | - |
| 14.11.2025 | 2,33 | 2,34 | 2,27 | 2,28 | -1,72% | 1.000,00 |
| 13.11.2025 | 2,33 | 2,37 | 2,31 | 2,32 | 0,87% | - |
| 12.11.2025 | 2,33 | 2,36 | 2,30 | 2,30 | 0,00% | - |
| 11.11.2025 | 2,30 | 2,34 | 2,30 | 2,30 | 0,88% | - |
| 07.11.2025 | 2,28 | 2,33 | 2,27 | 2,28 | 0,00% | - |
| 06.11.2025 | 2,34 | 2,34 | 2,28 | 2,28 | -0,87% | - |
| 05.11.2025 | 2,33 | 2,36 | 2,30 | 2,30 | 0,88% | - |
| 04.11.2025 | 2,34 | 2,36 | 2,28 | 2,28 | -1,72% | - |
| 03.11.2025 | 2,32 | 2,37 | 2,31 | 2,32 | 2,65% | - |
| 31.10.2025 | 2,33 | 2,35 | 2,26 | 2,26 | -1,74% | - |
| 30.10.2025 | 2,36 | 2,36 | 2,30 | 2,30 | 0,00% | - |
| 29.10.2025 | 2,34 | 2,40 | 2,30 | 2,30 | -1,71% | - |
| 28.10.2025 | 2,39 | 2,40 | 2,34 | 2,34 | 0,00% | - |
| 27.10.2025 | 2,34 | 2,41 | 2,34 | 2,34 | 2,63% | - |
| 24.10.2025 | 2,32 | 2,38 | 2,28 | 2,28 | -0,87% | - |
| 23.10.2025 | 2,30 | 2,38 | 2,30 | 2,30 | 0,88% | - |
| 22.10.2025 | 2,31 | 2,42 | 2,27 | 2,28 | -0,87% | - |
| 21.10.2025 | 2,34 | 2,37 | 2,30 | 2,30 | 0,88% | - |
| 20.10.2025 | 2,29 | 2,35 | 2,28 | 2,28 | 1,79% | - |
| 17.10.2025 | 2,32 | 2,34 | 2,24 | 2,24 | -3,45% | - |
| 16.10.2025 | 2,40 | 2,41 | 2,32 | 2,32 | -1,69% | - |
| 15.10.2025 | 2,42 | 2,45 | 2,36 | 2,36 | -0,84% | - |
| 14.10.2025 | 2,39 | 2,44 | 2,37 | 2,38 | 0,00% | - |
| 13.10.2025 | 2,32 | 2,44 | 2,32 | 2,38 | 0,00% | - |
| 10.10.2025 | 2,38 | 2,44 | 2,38 | 2,38 | 0,00% | - |
| 09.10.2025 | 2,38 | 2,43 | 2,36 | 2,38 | 0,00% | - |
| 08.10.2025 | 2,41 | 2,43 | 2,38 | 2,38 | 0,85% | - |
| 07.10.2025 | 2,40 | 2,43 | 2,36 | 2,36 | -0,84% | - |
| 06.10.2025 | 2,34 | 2,44 | 2,34 | 2,38 | 2,59% | - |
| 03.10.2025 | 2,28 | 2,37 | 2,28 | 2,32 | 1,75% | - |
| 02.10.2025 | 2,29 | 2,32 | 2,28 | 2,28 | 2,70% | - |
| 01.10.2025 | 2,28 | 2,31 | 2,22 | 2,22 | 0,00% | - |
| 30.09.2025 | 2,21 | 2,29 | 2,20 | 2,22 | 2,78% | - |
| 29.09.2025 | 2,24 | 2,25 | 2,16 | 2,16 | -0,92% | - |
| 26.09.2025 | 2,21 | 2,23 | 2,18 | 2,18 | 1,87% | - |
| 25.09.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -0,93% | - |
| 24.09.2025 | 2,18 | 2,21 | 2,16 | 2,16 | 1,89% | - |
| 23.09.2025 | 2,18 | 2,21 | 2,12 | 2,12 | -0,93% | - |
| 22.09.2025 | 2,18 | 2,20 | 2,14 | 2,14 | -1,83% | - |