1,670€
4,38%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,65 | 1,68 | 1,60 | 1,66 | -1,49% | - |
| 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% | - |
| 04.10.2024 | 1,83 | 1,94 | 1,83 | 1,91 | 4,10% | - |
| 03.10.2024 | 1,89 | 1,94 | 1,83 | 1,83 | -1,08% | - |
| 02.10.2024 | 1,92 | 1,94 | 1,85 | 1,85 | -2,89% | - |
| 01.10.2024 | 1,96 | 1,99 | 1,90 | 1,91 | -2,81% | - |
| 30.09.2024 | 1,97 | 2,01 | 1,94 | 1,96 | -0,25% | - |
| 27.09.2024 | 1,96 | 2,02 | 1,96 | 1,97 | 0,00% | - |
| 26.09.2024 | 1,90 | 2,00 | 1,90 | 1,97 | 3,42% | - |
| 25.09.2024 | 1,86 | 1,92 | 1,85 | 1,90 | 1,88% | 10.000,00 |
| 24.09.2024 | 1,86 | 1,91 | 1,86 | 1,87 | 0,54% | 1.330,00 |
| 23.09.2024 | 1,78 | 1,87 | 1,78 | 1,86 | 1,37% | - |
| 20.09.2024 | 1,79 | 1,86 | 1,79 | 1,83 | -1,08% | - |
| 19.09.2024 | 1,79 | 1,87 | 1,77 | 1,85 | 3,64% | - |
| 18.09.2024 | 1,77 | 1,82 | 1,77 | 1,79 | 0,56% | - |
| 17.09.2024 | 1,78 | 1,82 | 1,76 | 1,78 | 1,14% | - |
| 16.09.2024 | 1,75 | 1,78 | 1,74 | 1,76 | -0,28% | - |
| 13.09.2024 | 1,74 | 1,77 | 1,73 | 1,76 | 1,15% | - |
| 12.09.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -0,57% | - |
| 11.09.2024 | 1,73 | 1,78 | 1,73 | 1,75 | 0,86% | - |
| 10.09.2024 | 1,74 | 1,77 | 1,72 | 1,74 | -0,57% | - |
| 09.09.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 1,16% | - |
| 06.09.2024 | 1,75 | 1,78 | 1,73 | 1,73 | -4,43% | - |
| 05.09.2024 | 1,75 | 1,82 | 1,74 | 1,81 | 3,14% | 1.000,00 |
| 04.09.2024 | 1,73 | 1,79 | 1,71 | 1,75 | 1,45% | - |
| 03.09.2024 | 1,77 | 1,79 | 1,72 | 1,73 | -3,09% | - |
| 02.09.2024 | 1,78 | 1,80 | 1,76 | 1,78 | -0,84% | - |
| 30.08.2024 | 1,78 | 1,84 | 1,77 | 1,80 | 2,57% | - |
| 29.08.2024 | 1,79 | 1,81 | 1,75 | 1,75 | -1,96% | - |
| 28.08.2024 | 1,77 | 1,82 | 1,77 | 1,79 | -0,56% | - |
| 27.08.2024 | 1,84 | 1,84 | 1,75 | 1,80 | -1,37% | - |
| 26.08.2024 | 1,83 | 1,84 | 1,80 | 1,82 | 0,55% | - |
| 23.08.2024 | 1,78 | 1,83 | 1,78 | 1,81 | 1,12% | - |
| 22.08.2024 | 1,77 | 1,81 | 1,77 | 1,79 | 0,85% | - |
| 21.08.2024 | 1,76 | 1,80 | 1,76 | 1,78 | 1,14% | 1.000,00 |
| 20.08.2024 | 1,77 | 1,81 | 1,75 | 1,76 | -0,85% | - |
| 19.08.2024 | 1,77 | 1,81 | 1,76 | 1,77 | 0,00% | - |
| 16.08.2024 | 1,78 | 1,80 | 1,76 | 1,77 | 0,00% | - |
| 15.08.2024 | 1,83 | 1,83 | 1,73 | 1,77 | -3,54% | - |
| 14.08.2024 | 1,82 | 1,85 | 1,79 | 1,84 | 1,94% | 500,00 |
| 13.08.2024 | 1,81 | 1,83 | 1,78 | 1,80 | 1,69% | - |
| 12.08.2024 | 1,77 | 1,82 | 1,75 | 1,77 | 1,43% | - |
| 09.08.2024 | 1,75 | 1,77 | 1,72 | 1,75 | 0,29% | - |
| 08.08.2024 | 1,76 | 1,78 | 1,72 | 1,74 | -0,57% | 800,00 |
| 07.08.2024 | 1,90 | 1,90 | 1,75 | 1,75 | -6,91% | - |
| 06.08.2024 | 1,89 | 2,00 | 1,81 | 1,88 | 0,80% | - |
| 05.08.2024 | 1,88 | 1,89 | 1,82 | 1,87 | -3,62% | 750,00 |
| 02.08.2024 | 2,00 | 2,03 | 1,91 | 1,94 | -3,97% | - |
| 01.08.2024 | 2,02 | 2,06 | 2,00 | 2,02 | -0,25% | - |
| 31.07.2024 | 2,02 | 2,05 | 2,01 | 2,02 | 0,50% | - |
| 30.07.2024 | 1,97 | 2,05 | 1,96 | 2,01 | 1,77% | - |
| 29.07.2024 | 2,01 | 2,03 | 1,97 | 1,98 | -0,50% | - |
| 26.07.2024 | 1,96 | 2,02 | 1,96 | 1,99 | 0,51% | - |
| 25.07.2024 | 1,93 | 2,00 | 1,92 | 1,98 | 2,07% | - |
| 24.07.2024 | 1,95 | 2,01 | 1,94 | 1,94 | -2,27% | - |
| 23.07.2024 | 1,99 | 2,02 | 1,97 | 1,98 | -1,00% | - |
| 22.07.2024 | 1,98 | 2,03 | 1,97 | 2,00 | 0,50% | - |
| 19.07.2024 | 1,98 | 2,07 | 1,95 | 1,99 | -1,49% | - |
| 18.07.2024 | 2,00 | 2,07 | 1,97 | 2,02 | 1,51% | - |
| 17.07.2024 | 1,92 | 2,01 | 1,92 | 1,99 | 1,53% | - |
| 16.07.2024 | 1,96 | 1,98 | 1,92 | 1,96 | 0,00% | - |
| 15.07.2024 | 1,94 | 2,01 | 1,94 | 1,96 | -0,51% | - |
| 12.07.2024 | 2,03 | 2,05 | 1,97 | 1,97 | -1,25% | - |
| 11.07.2024 | 1,96 | 2,04 | 1,94 | 2,00 | 2,05% | - |
| 10.07.2024 | 1,86 | 2,00 | 1,86 | 1,96 | 4,55% | - |
| 09.07.2024 | 1,90 | 1,93 | 1,86 | 1,87 | -1,58% | - |
| 08.07.2024 | 1,87 | 1,94 | 1,87 | 1,90 | -0,26% | - |