2,965€
-0,24%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 3,01 | 3,01 | 2,97 | 2,97 | -1,20% | - |
| 15.07.2026 | 2,99 | 3,01 | 2,95 | 3,01 | 1,83% | - |
| 14.07.2026 | 2,93 | 2,99 | 2,91 | 2,95 | 0,75% | - |
| 13.07.2026 | 2,90 | 2,95 | 2,88 | 2,93 | 0,17% | 320.500,00 |
| 10.07.2026 | 2,93 | 2,95 | 2,90 | 2,93 | -0,34% | - |
| 09.07.2026 | 2,90 | 2,95 | 2,88 | 2,94 | 2,05% | - |
| 08.07.2026 | 2,98 | 2,98 | 2,87 | 2,88 | -3,62% | - |
| 07.07.2026 | 3,08 | 3,08 | 2,97 | 2,99 | -3,18% | - |
| 06.07.2026 | 3,02 | 3,12 | 3,02 | 3,08 | 1,92% | - |
| 03.07.2026 | 2,97 | 3,05 | 2,97 | 3,03 | 2,09% | - |
| 02.07.2026 | 2,89 | 2,98 | 2,88 | 2,96 | 2,28% | - |
| 01.07.2026 | 2,78 | 2,90 | 2,78 | 2,90 | 3,98% | 15.000,00 |
| 30.06.2026 | 2,77 | 2,82 | 2,76 | 2,79 | 1,42% | - |
| 29.06.2026 | 2,78 | 2,78 | 2,73 | 2,75 | -0,58% | - |
| 26.06.2026 | 2,81 | 2,82 | 2,71 | 2,76 | -2,12% | - |
| 25.06.2026 | 2,71 | 2,85 | 2,67 | 2,82 | 4,28% | - |
| 24.06.2026 | 2,72 | 2,74 | 2,70 | 2,71 | -1,28% | - |
| 23.06.2026 | 2,75 | 2,76 | 2,71 | 2,74 | -1,12% | - |
| 22.06.2026 | 2,66 | 2,79 | 2,66 | 2,77 | 4,36% | - |
| 19.06.2026 | 2,70 | 2,71 | 2,60 | 2,66 | -1,04% | - |
| 18.06.2026 | 2,74 | 2,76 | 2,69 | 2,69 | -1,58% | - |
| 17.06.2026 | 2,73 | 2,76 | 2,70 | 2,73 | 0,48% | - |
| 16.06.2026 | 2,77 | 2,78 | 2,71 | 2,72 | -1,95% | - |
| 15.06.2026 | 2,83 | 2,84 | 2,76 | 2,77 | -2,12% | - |
| 12.06.2026 | 2,81 | 2,85 | 2,78 | 2,83 | 0,60% | - |
| 11.06.2026 | 2,74 | 2,82 | 2,74 | 2,81 | 2,89% | - |
| 10.06.2026 | 2,74 | 2,78 | 2,70 | 2,73 | -0,91% | - |
| 09.06.2026 | 2,77 | 2,85 | 2,72 | 2,76 | -0,29% | - |
| 08.06.2026 | 2,73 | 2,79 | 2,72 | 2,77 | 1,73% | - |
| 05.06.2026 | 2,76 | 2,81 | 2,72 | 2,72 | -0,58% | - |
| 04.06.2026 | 2,78 | 2,80 | 2,73 | 2,74 | -1,30% | - |
| 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% | - |