2,956€
1,16%
Echtzeit-Aktienkurs STD.LIFE AB.LS-,139682539
Bid:
Ask:
Aktienkurse zur STD.LIFE AB.LS-,139682539 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 2,95 | 2,98 | 2,91 | 2,96 | 0,31% | - |
| 27.08.2026 | 2,95 | 2,96 | 2,91 | 2,95 | 0,51% | - |
| 26.08.2026 | 2,91 | 2,95 | 2,90 | 2,93 | 0,83% | 77.900,00 |
| 25.08.2026 | 2,87 | 2,93 | 2,87 | 2,91 | 0,97% | - |
| 24.08.2026 | 2,88 | 2,91 | 2,85 | 2,88 | 1,91% | - |
| 21.08.2026 | 2,85 | 2,87 | 2,82 | 2,83 | -0,46% | - |
| 20.08.2026 | 2,85 | 2,87 | 2,83 | 2,84 | -0,56% | - |
| 19.08.2026 | 2,86 | 2,87 | 2,83 | 2,86 | -0,49% | - |
| 18.08.2026 | 2,85 | 2,91 | 2,85 | 2,87 | 0,21% | - |
| 17.08.2026 | 2,90 | 2,90 | 2,86 | 2,86 | -1,00% | - |
| 14.08.2026 | 2,84 | 2,90 | 2,84 | 2,89 | 0,87% | - |
| 13.08.2026 | 2,88 | 2,96 | 2,83 | 2,87 | -2,55% | - |
| 12.08.2026 | 2,93 | 2,97 | 2,93 | 2,94 | 1,38% | - |
| 11.08.2026 | 2,95 | 2,97 | 2,90 | 2,90 | -2,06% | - |
| 10.08.2026 | 2,93 | 2,97 | 2,93 | 2,96 | 0,24% | 2.500,00 |
| 07.08.2026 | 2,93 | 2,99 | 2,93 | 2,96 | 0,10% | - |
| 06.08.2026 | 3,01 | 3,03 | 2,95 | 2,95 | -1,86% | - |
| 05.08.2026 | 2,98 | 3,02 | 2,96 | 3,01 | 1,11% | - |
| 04.08.2026 | 2,91 | 2,99 | 2,90 | 2,98 | 2,66% | - |
| 03.08.2026 | 2,85 | 2,90 | 2,85 | 2,90 | 2,33% | - |
| 31.07.2026 | 2,84 | 2,85 | 2,83 | 2,83 | 0,11% | - |
| 30.07.2026 | 2,81 | 2,86 | 2,80 | 2,83 | 0,86% | - |
| 29.07.2026 | 2,92 | 2,95 | 2,66 | 2,81 | -3,37% | - |
| 28.07.2026 | 2,94 | 2,96 | 2,90 | 2,90 | -1,59% | - |
| 27.07.2026 | 2,96 | 2,97 | 2,93 | 2,95 | 0,68% | - |
| 24.07.2026 | 2,88 | 2,94 | 2,88 | 2,93 | 1,66% | - |
| 23.07.2026 | 2,91 | 2,94 | 2,88 | 2,88 | -1,50% | - |
| 22.07.2026 | 2,92 | 2,95 | 2,88 | 2,93 | 0,10% | - |
| 21.07.2026 | 2,95 | 2,95 | 2,87 | 2,92 | -0,17% | - |
| 20.07.2026 | 2,97 | 2,98 | 2,93 | 2,93 | -1,58% | - |
| 17.07.2026 | 2,97 | 3,00 | 2,96 | 2,98 | 0,13% | - |
| 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% | - |