2,400€
-0,83%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,40 | 2,42 | 2,36 | 2,42 | 0,00% | 13.326,00 |
| 13.10.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 0,83% | 31.590,00 |
| 10.10.2025 | 2,38 | 2,46 | 2,38 | 2,40 | 0,00% | 12.567,00 |
| 09.10.2025 | 2,40 | 2,44 | 2,40 | 2,40 | -0,83% | 4.911,00 |
| 08.10.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 1.583,00 |
| 07.10.2025 | 2,42 | 2,44 | 2,40 | 2,40 | -1,64% | 52.482,00 |
| 06.10.2025 | 2,40 | 2,46 | 2,38 | 2,44 | 2,52% | 37.962,00 |
| 03.10.2025 | 2,38 | 2,38 | 2,34 | 2,38 | 2,59% | 2.800,00 |
| 02.10.2025 | 2,30 | 2,32 | 2,30 | 2,32 | -0,85% | 7.655,00 |
| 01.10.2025 | 2,34 | 2,34 | 2,28 | 2,34 | 1,74% | 20.250,00 |
| 30.09.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 4,55% | 4.886,00 |
| 29.09.2025 | 2,22 | 2,26 | 2,20 | 2,20 | -1,79% | 8.799,00 |
| 26.09.2025 | 2,22 | 2,24 | 2,16 | 2,24 | 2,75% | 6.550,00 |
| 25.09.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -1,80% | 3.209,00 |
| 24.09.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 1,83% | 2.030,00 |
| 23.09.2025 | 2,20 | 2,20 | 2,14 | 2,18 | -0,91% | 4.155,00 |
| 22.09.2025 | 2,18 | 2,20 | 2,16 | 2,20 | 0,00% | 5.567,00 |
| 19.09.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | 3.400,00 |
| 18.09.2025 | 2,18 | 2,20 | 2,18 | 2,18 | -0,91% | 12.771,00 |
| 17.09.2025 | 2,20 | 2,20 | 2,12 | 2,20 | 0,00% | 4.615,00 |
| 16.09.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 1,85% | 2.353,00 |
| 15.09.2025 | 2,18 | 2,18 | 2,14 | 2,16 | -0,92% | 4.478,00 |
| 12.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | 300,00 |
| 10.09.2025 | 2,09 | 2,13 | 2,09 | 2,12 | -0,47% | 3.066,00 |
| 09.09.2025 | 2,06 | 2,14 | 2,06 | 2,13 | -1,39% | 5.851,00 |
| 05.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 6.950,00 |
| 04.09.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | 7.622,00 |
| 03.09.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 1,87% | 10.530,00 |
| 02.09.2025 | 2,18 | 2,18 | 2,10 | 2,14 | -4,46% | 26.517,00 |
| 01.09.2025 | 2,32 | 2,32 | 2,24 | 2,24 | -1,75% | 3.541,00 |
| 29.08.2025 | 2,28 | 2,30 | 2,24 | 2,28 | 0,00% | 6.790,00 |
| 28.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 5.646,00 |
| 27.08.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | 900,00 |
| 26.08.2025 | 2,30 | 2,32 | 2,28 | 2,32 | 0,87% | 5.025,00 |
| 25.08.2025 | 2,30 | 2,32 | 2,30 | 2,30 | -0,86% | 4.457,00 |
| 22.08.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 2,65% | 6.015,00 |
| 21.08.2025 | 2,30 | 2,30 | 2,24 | 2,26 | -1,74% | 8.420,00 |
| 20.08.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 0,88% | 12.039,00 |
| 19.08.2025 | 2,24 | 2,30 | 2,24 | 2,28 | 0,88% | 4.714,00 |
| 18.08.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 0,00% | 9.413,00 |
| 15.08.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -1,74% | 19.226,00 |
| 14.08.2025 | 2,30 | 2,30 | 2,24 | 2,30 | -3,36% | 12.894,00 |
| 13.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | 2.850,00 |
| 12.08.2025 | 2,40 | 2,40 | 2,36 | 2,40 | 0,00% | 1.770,00 |
| 11.08.2025 | 2,38 | 2,40 | 2,34 | 2,40 | 2,56% | 16.282,00 |
| 08.08.2025 | 2,34 | 2,36 | 2,32 | 2,34 | 0,00% | 2.228,00 |
| 07.08.2025 | 2,32 | 2,34 | 2,30 | 2,34 | 0,86% | 4.558,00 |
| 06.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 638,00 |
| 05.08.2025 | 2,28 | 2,32 | 2,28 | 2,30 | 0,88% | 8.367,00 |
| 04.08.2025 | 2,26 | 2,32 | 2,26 | 2,28 | 1,79% | 4.070,00 |
| 01.08.2025 | 2,32 | 2,32 | 2,22 | 2,24 | -4,27% | 20.091,00 |
| 31.07.2025 | 2,34 | 2,34 | 2,30 | 2,34 | 0,86% | 8.515,00 |
| 30.07.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 5,45% | 2.928,00 |
| 29.07.2025 | 2,32 | 2,32 | 2,20 | 2,20 | -5,17% | 29.724,00 |
| 28.07.2025 | 2,34 | 2,36 | 2,28 | 2,32 | 0,00% | 2.788,00 |
| 25.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 4.690,00 |
| 24.07.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 0,00% | 7.485,00 |
| 23.07.2025 | 2,32 | 2,36 | 2,28 | 2,36 | 4,42% | 9.877,00 |
| 22.07.2025 | 2,34 | 2,34 | 2,24 | 2,26 | -4,24% | 12.058,00 |
| 21.07.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 4,42% | 24.036,00 |
| 18.07.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,89% | 3.736,00 |
| 17.07.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -0,88% | 2.459,00 |
| 16.07.2025 | 2,22 | 2,26 | 2,20 | 2,26 | 0,00% | 4.009,00 |
| 15.07.2025 | 2,28 | 2,30 | 2,24 | 2,26 | 0,00% | 13.036,00 |
| 14.07.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 1,80% | 2.700,00 |
| 11.07.2025 | 2,21 | 2,24 | 2,20 | 2,22 | -0,89% | - |
| 10.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 2.178,00 |
| 09.07.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 0,00% | 2.262,00 |
| 08.07.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | 1.515,00 |
| 07.07.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 0,00% | 8.038,00 |
| 04.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 2.400,00 |
| 03.07.2025 | 2,28 | 2,28 | 2,22 | 2,22 | 1,83% | 4.300,00 |
| 02.07.2025 | 2,18 | 2,18 | 2,12 | 2,18 | -1,80% | 5.422,00 |
| 01.07.2025 | 2,22 | 2,22 | 2,20 | 2,22 | 1,83% | 375,00 |
| 30.06.2025 | 2,26 | 2,26 | 2,18 | 2,18 | -2,68% | 13.136,00 |
| 27.06.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | 3.121,00 |
| 26.06.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 0,89% | 10.814,00 |
| 25.06.2025 | 2,24 | 2,28 | 2,24 | 2,24 | -1,32% | 6.000,00 |
| 24.06.2025 | 2,24 | 2,27 | 2,21 | 2,27 | 5,09% | - |
| 23.06.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -5,26% | 18.654,00 |
| 20.06.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 3,64% | 560,00 |
| 19.06.2025 | 2,20 | 2,22 | 2,18 | 2,20 | -2,65% | 5.160,00 |
| 18.06.2025 | 2,26 | 2,26 | 2,22 | 2,26 | 0,00% | 6.835,00 |
| 17.06.2025 | 2,22 | 2,26 | 2,20 | 2,26 | 0,89% | 12.436,00 |
| 16.06.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 2,75% | 10.261,00 |
| 13.06.2025 | 2,20 | 2,22 | 2,16 | 2,18 | -2,68% | 7.990,00 |
| 12.06.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -2,61% | 4.075,00 |
| 11.06.2025 | 2,32 | 2,32 | 2,30 | 2,30 | 1,77% | 4.000,00 |
| 10.06.2025 | 2,20 | 2,36 | 2,20 | 2,26 | 3,67% | 118.291,00 |
| 09.06.2025 | 2,18 | 2,20 | 2,18 | 2,18 | 0,93% | 33.170,00 |
| 06.06.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,00% | 4.398,00 |
| 05.06.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 3,85% | 6.298,00 |
| 04.06.2025 | 2,16 | 2,16 | 2,04 | 2,08 | -1,89% | 9.378,00 |
| 03.06.2025 | 2,14 | 2,14 | 2,08 | 2,12 | 0,95% | 16.613,00 |
| 02.06.2025 | 2,08 | 2,14 | 2,06 | 2,10 | 0,00% | 41.626,00 |
| 30.05.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 1,94% | 9.088,00 |
| 29.05.2025 | 2,08 | 2,08 | 2,06 | 2,06 | 0,98% | 1.300,00 |
| 28.05.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | 10.886,00 |
| 27.05.2025 | 2,00 | 2,06 | 1,98 | 2,06 | 1,98% | 14.711,00 |
| 26.05.2025 | 1,98 | 2,04 | 1,98 | 2,02 | 0,00% | 14.943,00 |