2,170€
0,46%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 2,02 | 2,04 | 1,98 | 2,02 | -0,98% | 6.423,00 |
| 22.05.2025 | 2,00 | 2,04 | 1,99 | 2,04 | 2,00% | 8.728,00 |
| 21.05.2025 | 2,00 | 2,00 | 1,99 | 2,00 | -0,99% | 10.800,00 |
| 20.05.2025 | 1,99 | 2,06 | 1,98 | 2,02 | 1,51% | 26.472,00 |
| 19.05.2025 | 2,00 | 2,02 | 1,97 | 1,99 | 0,51% | 11.503,00 |
| 16.05.2025 | 1,98 | 2,00 | 1,97 | 1,98 | 0,51% | 11.512,00 |
| 15.05.2025 | 1,95 | 1,99 | 1,95 | 1,97 | 1,03% | 13.548,00 |
| 14.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | 7.000,00 |
| 13.05.2025 | 1,94 | 1,97 | 1,93 | 1,97 | 2,07% | 3.620,00 |
| 12.05.2025 | 1,90 | 1,93 | 1,89 | 1,93 | 2,12% | 5.350,00 |
| 09.05.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 2,16% | 8.916,00 |
| 08.05.2025 | 1,87 | 1,91 | 1,85 | 1,85 | 0,00% | 8.479,00 |
| 07.05.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,54% | 7.561,00 |
| 06.05.2025 | 1,88 | 1,89 | 1,86 | 1,86 | 0,54% | 11.763,00 |
| 05.05.2025 | 1,88 | 1,91 | 1,84 | 1,85 | 0,54% | 17.450,00 |
| 02.05.2025 | 1,85 | 1,86 | 1,81 | 1,84 | 5,14% | 30.199,00 |
| 30.04.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | 9.637,00 |
| 29.04.2025 | 1,75 | 1,77 | 1,72 | 1,75 | -0,57% | 21.375,00 |
| 28.04.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 4,76% | 19.235,00 |
| 25.04.2025 | 1,68 | 1,70 | 1,68 | 1,68 | 0,60% | 14.590,00 |
| 24.04.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 1,21% | 1.450,00 |
| 23.04.2025 | 1,66 | 1,69 | 1,65 | 1,65 | 1,23% | 11.958,00 |
| 22.04.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -1,81% | 9.240,00 |
| 17.04.2025 | 1,69 | 1,70 | 1,61 | 1,66 | 1,22% | 29.007,00 |
| 16.04.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -3,53% | 7.117,00 |
| 15.04.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 5,59% | 41.475,00 |
| 14.04.2025 | 1,55 | 1,61 | 1,55 | 1,61 | 8,05% | 14.440,00 |
| 11.04.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,97% | 79.485,00 |
| 10.04.2025 | 1,73 | 1,73 | 1,52 | 1,52 | -9,52% | 93.463,00 |
| 09.04.2025 | 1,51 | 1,68 | 1,42 | 1,68 | 10,53% | 125.385,00 |
| 08.04.2025 | 1,60 | 1,65 | 1,50 | 1,52 | -6,17% | 107.864,00 |
| 07.04.2025 | 1,68 | 1,68 | 1,49 | 1,62 | -2,41% | 258.058,00 |
| 04.04.2025 | 1,76 | 1,76 | 1,60 | 1,66 | -7,26% | 87.635,00 |
| 03.04.2025 | 1,80 | 1,84 | 1,76 | 1,79 | -2,72% | 94.940,00 |
| 02.04.2025 | 1,84 | 1,85 | 1,81 | 1,84 | -2,65% | 22.328,00 |
| 01.04.2025 | 1,90 | 1,92 | 1,88 | 1,89 | 1,61% | 20.925,00 |
| 31.03.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -3,63% | 27.930,00 |
| 28.03.2025 | 1,96 | 1,97 | 1,92 | 1,93 | -1,03% | 9.476,00 |
| 27.03.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -2,50% | 37.500,00 |
| 26.03.2025 | 2,06 | 2,08 | 2,00 | 2,00 | -2,91% | 12.300,00 |
| 25.03.2025 | 2,08 | 2,08 | 2,04 | 2,06 | 0,00% | 37.780,00 |
| 24.03.2025 | 2,08 | 2,12 | 2,02 | 2,06 | 0,98% | 12.833,00 |
| 21.03.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | 6.400,00 |
| 20.03.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | 2.166,00 |
| 19.03.2025 | 2,10 | 2,10 | 2,06 | 2,08 | -1,89% | 16.032,00 |
| 18.03.2025 | 2,10 | 2,12 | 2,08 | 2,12 | 1,92% | 7.651,00 |
| 17.03.2025 | 2,08 | 2,12 | 2,08 | 2,08 | -0,95% | 21.519,00 |
| 14.03.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 2,94% | 3.844,00 |
| 13.03.2025 | 2,06 | 2,06 | 2,02 | 2,04 | -2,86% | 11.958,00 |
| 12.03.2025 | 2,10 | 2,12 | 2,08 | 2,10 | 0,00% | 20.250,00 |
| 11.03.2025 | 2,12 | 2,14 | 2,08 | 2,10 | 1,94% | 30.997,00 |
| 10.03.2025 | 2,10 | 2,12 | 2,06 | 2,06 | -1,90% | 13.295,00 |
| 07.03.2025 | 2,12 | 2,12 | 2,08 | 2,10 | 0,00% | 9.739,00 |
| 06.03.2025 | 2,12 | 2,16 | 2,08 | 2,10 | 0,00% | 22.807,00 |
| 05.03.2025 | 2,14 | 2,14 | 2,04 | 2,10 | -3,67% | 31.353,00 |
| 04.03.2025 | 2,04 | 2,26 | 2,04 | 2,18 | 11,22% | 77.677,00 |
| 03.03.2025 | 1,95 | 1,98 | 1,93 | 1,96 | 1,55% | 12.654,00 |
| 28.02.2025 | 1,94 | 1,94 | 1,90 | 1,93 | 1,05% | 6.500,00 |
| 27.02.2025 | 1,91 | 1,94 | 1,91 | 1,91 | -0,52% | 14.593,00 |
| 26.02.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,52% | 5.820,00 |
| 25.02.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 0,52% | 9.201,00 |
| 24.02.2025 | 1,93 | 1,95 | 1,92 | 1,92 | -0,52% | 14.976,00 |
| 21.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | 2.151,00 |
| 20.02.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 0,00% | 43.716,00 |
| 19.02.2025 | 1,91 | 1,93 | 1,89 | 1,91 | -2,05% | 21.217,00 |
| 18.02.2025 | 1,89 | 1,95 | 1,88 | 1,95 | 2,09% | 6.298,00 |
| 17.02.2025 | 1,92 | 1,92 | 1,89 | 1,91 | 2,14% | 10.650,00 |
| 14.02.2025 | 1,91 | 1,92 | 1,87 | 1,87 | -1,58% | 43.114,00 |
| 13.02.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,00% | 25.280,00 |
| 12.02.2025 | 1,90 | 1,93 | 1,89 | 1,90 | 0,00% | 9.775,00 |
| 11.02.2025 | 1,90 | 1,90 | 1,87 | 1,90 | 0,00% | 18.956,00 |
| 10.02.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 1,06% | 7.074,00 |
| 07.02.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -1,57% | 9.865,00 |
| 06.02.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 1,06% | 11.057,00 |
| 05.02.2025 | 1,84 | 1,90 | 1,84 | 1,89 | 2,72% | 20.667,00 |
| 04.02.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -1,60% | 16.599,00 |
| 03.02.2025 | 1,87 | 1,87 | 1,83 | 1,87 | 0,54% | 56.604,00 |
| 31.01.2025 | 1,85 | 1,89 | 1,84 | 1,86 | 0,00% | 36.404,00 |
| 30.01.2025 | 1,87 | 1,87 | 1,82 | 1,86 | 1,64% | 35.453,00 |
| 29.01.2025 | 1,83 | 1,86 | 1,83 | 1,83 | 1,10% | 41.405,00 |
| 28.01.2025 | 1,81 | 1,84 | 1,81 | 1,81 | 0,56% | 39.851,00 |
| 27.01.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 2,27% | 46.040,00 |
| 24.01.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -1,68% | 12.790,00 |
| 23.01.2025 | 1,77 | 1,79 | 1,75 | 1,79 | 0,56% | 7.193,00 |
| 22.01.2025 | 1,79 | 1,83 | 1,78 | 1,78 | 1,14% | 50.057,00 |
| 21.01.2025 | 1,79 | 1,83 | 1,72 | 1,76 | 4,76% | 72.974,00 |
| 20.01.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 1,82% | 88.592,00 |
| 17.01.2025 | 1,65 | 1,66 | 1,63 | 1,65 | 0,00% | 44.115,00 |
| 16.01.2025 | 1,67 | 1,67 | 1,62 | 1,65 | -1,20% | 62.993,00 |
| 15.01.2025 | 1,59 | 1,67 | 1,59 | 1,67 | 3,73% | 34.093,00 |