2,772€
-3,35%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 2,89 | 2,89 | 2,74 | 2,77 | -4,05% | - |
| 02.06.2026 | 2,85 | 2,90 | 2,85 | 2,89 | 1,44% | - |
| 01.06.2026 | 2,89 | 2,89 | 2,80 | 2,85 | -1,01% | - |
| 29.05.2026 | 2,87 | 2,90 | 2,86 | 2,88 | 0,74% | - |
| 28.05.2026 | 2,88 | 2,88 | 2,82 | 2,86 | -1,38% | - |
| 27.05.2026 | 2,89 | 2,93 | 2,84 | 2,90 | 0,45% | - |
| 26.05.2026 | 2,83 | 2,90 | 2,83 | 2,88 | 0,87% | - |
| 25.05.2026 | 2,90 | 2,93 | 2,82 | 2,86 | 0,11% | 36.100,00 |
| 22.05.2026 | 2,83 | 2,89 | 2,74 | 2,86 | 0,78% | 88.400,00 |
| 21.05.2026 | 2,77 | 2,84 | 2,76 | 2,83 | 1,25% | - |
| 20.05.2026 | 2,71 | 2,81 | 2,71 | 2,80 | 2,68% | - |
| 19.05.2026 | 2,67 | 2,76 | 2,67 | 2,73 | 1,57% | - |
| 18.05.2026 | 2,67 | 2,73 | 2,67 | 2,68 | -0,74% | - |
| 15.05.2026 | 2,60 | 2,77 | 2,60 | 2,70 | 4,61% | 9.100,00 |
| 14.05.2026 | 2,64 | 2,64 | 2,58 | 2,58 | -1,94% | - |
| 13.05.2026 | 2,58 | 2,64 | 2,54 | 2,64 | 2,77% | - |
| 12.05.2026 | 2,57 | 2,57 | 2,54 | 2,56 | -0,81% | - |
| 11.05.2026 | 2,57 | 2,60 | 2,56 | 2,59 | 1,33% | - |
| 08.05.2026 | 2,50 | 2,58 | 2,49 | 2,55 | 2,45% | - |
| 07.05.2026 | 2,48 | 2,54 | 2,45 | 2,49 | 0,48% | - |
| 06.05.2026 | 2,43 | 2,51 | 2,42 | 2,48 | 3,08% | 129.626,00 |
| 05.05.2026 | 2,40 | 2,43 | 2,39 | 2,40 | 0,42% | 15.200,00 |
| 04.05.2026 | 2,43 | 2,44 | 2,38 | 2,39 | -1,36% | - |
| 30.04.2026 | 2,41 | 2,43 | 2,38 | 2,43 | 1,46% | - |
| 29.04.2026 | 2,45 | 2,45 | 2,39 | 2,39 | -1,93% | - |
| 28.04.2026 | 2,43 | 2,44 | 2,41 | 2,44 | 0,37% | - |
| 27.04.2026 | 2,41 | 2,44 | 2,39 | 2,43 | 0,62% | - |
| 24.04.2026 | 2,41 | 2,43 | 2,38 | 2,42 | 0,37% | - |
| 23.04.2026 | 2,45 | 2,47 | 2,38 | 2,41 | -2,31% | - |
| 22.04.2026 | 2,44 | 2,47 | 2,40 | 2,46 | 1,73% | - |
| 21.04.2026 | 2,43 | 2,45 | 2,39 | 2,42 | 0,62% | - |
| 20.04.2026 | 2,41 | 2,43 | 2,37 | 2,41 | -0,33% | - |
| 17.04.2026 | 2,32 | 2,44 | 2,32 | 2,41 | 4,10% | 131.247,00 |
| 16.04.2026 | 2,36 | 2,38 | 2,32 | 2,32 | -2,11% | - |
| 15.04.2026 | 2,34 | 2,37 | 2,34 | 2,37 | 2,11% | - |
| 14.04.2026 | 2,32 | 2,35 | 2,32 | 2,32 | 0,48% | - |
| 13.04.2026 | 2,28 | 2,32 | 2,23 | 2,31 | 1,09% | - |
| 10.04.2026 | 2,30 | 2,34 | 2,28 | 2,28 | 0,44% | - |
| 09.04.2026 | 2,31 | 2,32 | 2,27 | 2,27 | -2,32% | 19.000,00 |
| 08.04.2026 | 2,33 | 2,37 | 2,29 | 2,33 | 3,97% | 7.000,00 |
| 07.04.2026 | 2,26 | 2,26 | 2,18 | 2,24 | -0,93% | - |
| 02.04.2026 | 2,23 | 2,28 | 2,18 | 2,26 | -0,88% | - |
| 01.04.2026 | 2,19 | 2,30 | 2,19 | 2,28 | 4,11% | - |
| 31.03.2026 | 2,14 | 2,22 | 2,13 | 2,19 | 3,30% | - |
| 30.03.2026 | 2,15 | 2,16 | 2,12 | 2,12 | -0,93% | - |
| 27.03.2026 | 2,17 | 2,20 | 2,14 | 2,14 | -0,93% | - |
| 26.03.2026 | 2,23 | 2,23 | 2,16 | 2,16 | -2,70% | - |
| 25.03.2026 | 2,20 | 2,24 | 2,19 | 2,22 | 0,91% | - |
| 24.03.2026 | 2,21 | 2,23 | 2,16 | 2,20 | -0,90% | - |
| 23.03.2026 | 2,15 | 2,24 | 2,07 | 2,22 | 1,83% | - |
| 20.03.2026 | 2,19 | 2,26 | 2,16 | 2,18 | -3,54% | 2.000,00 |
| 19.03.2026 | 2,27 | 2,33 | 2,24 | 2,26 | -4,24% | - |
| 18.03.2026 | 2,45 | 2,47 | 2,36 | 2,36 | -2,88% | 164.000,00 |
| 17.03.2026 | 2,39 | 2,45 | 2,39 | 2,43 | 1,25% | 1.840,00 |
| 16.03.2026 | 2,41 | 2,42 | 2,35 | 2,40 | 2,56% | - |
| 13.03.2026 | 2,33 | 2,36 | 2,30 | 2,34 | 0,43% | - |
| 12.03.2026 | 2,35 | 2,37 | 2,33 | 2,33 | -2,10% | 1.700,00 |
| 11.03.2026 | 2,39 | 2,42 | 2,35 | 2,38 | 0,00% | - |
| 10.03.2026 | 2,34 | 2,42 | 2,34 | 2,38 | 1,71% | - |
| 09.03.2026 | 2,31 | 2,36 | 2,27 | 2,34 | -0,85% | 345.000,00 |
| 06.03.2026 | 2,41 | 2,42 | 2,34 | 2,36 | -1,67% | - |
| 05.03.2026 | 2,42 | 2,44 | 2,38 | 2,40 | -1,23% | - |
| 04.03.2026 | 2,33 | 2,43 | 2,31 | 2,43 | 3,85% | 38.790,00 |
| 03.03.2026 | 2,53 | 2,57 | 2,28 | 2,34 | -8,59% | 1.500,00 |
| 02.03.2026 | 2,45 | 2,56 | 2,43 | 2,56 | 3,23% | - |
| 27.02.2026 | 2,47 | 2,51 | 2,46 | 2,48 | 0,81% | 100.000,00 |
| 26.02.2026 | 2,49 | 2,53 | 2,45 | 2,46 | -1,60% | 41.000,00 |
| 25.02.2026 | 2,45 | 2,50 | 2,45 | 2,50 | 1,21% | - |
| 24.02.2026 | 2,50 | 2,50 | 2,45 | 2,47 | -1,20% | - |
| 23.02.2026 | 2,48 | 2,51 | 2,47 | 2,50 | 0,00% | 115.209,00 |
| 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% | - |