£1,402
0,36%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,39 | 1,41 | 1,38 | 1,41 | 0,84% | - |
| 19.12.2024 | 1,39 | 1,40 | 1,37 | 1,40 | -1,13% | - |
| 18.12.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,01% | - |
| 17.12.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -2,19% | - |
| 16.12.2024 | 1,44 | 1,44 | 1,41 | 1,43 | 0,53% | - |
| 13.12.2024 | 1,43 | 1,44 | 1,41 | 1,42 | 0,00% | - |
| 12.12.2024 | 1,43 | 1,43 | 1,41 | 1,42 | 0,81% | - |
| 11.12.2024 | 1,43 | 1,44 | 1,40 | 1,41 | -1,44% | - |
| 10.12.2024 | 1,43 | 1,44 | 1,41 | 1,43 | -0,42% | - |
| 09.12.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 1,92% | - |
| 06.12.2024 | 1,42 | 1,44 | 1,40 | 1,41 | -0,25% | - |
| 05.12.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -0,28% | - |
| 04.12.2024 | 1,41 | 1,44 | 1,41 | 1,42 | 0,75% | - |
| 03.12.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -0,30% | - |
| 02.12.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -0,59% | - |
| 29.11.2024 | 1,42 | 1,43 | 1,41 | 1,42 | -0,47% | - |
| 28.11.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 1,23% | - |
| 27.11.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,59% | - |
| 26.11.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -2,73% | - |
| 25.11.2024 | 1,40 | 1,43 | 1,37 | 1,43 | 1,96% | - |
| 22.11.2024 | 1,25 | 1,40 | 1,25 | 1,40 | 0,96% | - |
| 21.11.2024 | 1,37 | 1,39 | 1,36 | 1,39 | 1,15% | - |
| 20.11.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -0,87% | - |
| 19.11.2024 | 1,39 | 1,40 | 1,36 | 1,38 | -0,58% | - |
| 18.11.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,55% | - |
| 15.11.2024 | 1,38 | 1,41 | 1,38 | 1,40 | -0,06% | - |
| 14.11.2024 | 1,36 | 1,40 | 1,35 | 1,40 | 2,33% | - |
| 13.11.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,88% | - |
| 12.11.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -1,54% | - |
| 11.11.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,27% | - |
| 08.11.2024 | 1,39 | 1,39 | 1,36 | 1,38 | -0,36% | - |
| 07.11.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 1,58% | - |
| 06.11.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,45% | - |
| 05.11.2024 | 1,36 | 1,37 | 1,34 | 1,36 | -0,15% | - |
| 04.11.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 1,31% | - |
| 01.11.2024 | 1,34 | 1,35 | 1,32 | 1,34 | 0,07% | - |
| 31.10.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,39% | - |
| 30.10.2024 | 1,36 | 1,42 | 1,35 | 1,36 | -0,28% | - |
| 29.10.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,65% | - |
| 28.10.2024 | 1,43 | 1,43 | 1,36 | 1,37 | -3,56% | - |
| 25.10.2024 | 1,49 | 1,49 | 1,41 | 1,43 | -4,35% | - |
| 24.10.2024 | 1,65 | 1,65 | 1,48 | 1,49 | -10,07% | - |
| 23.10.2024 | 1,68 | 1,68 | 1,64 | 1,66 | -1,14% | - |
| 22.10.2024 | 1,70 | 1,71 | 1,67 | 1,68 | -2,27% | - |
| 21.10.2024 | 1,74 | 1,75 | 1,71 | 1,72 | -1,18% | - |
| 18.10.2024 | 1,74 | 1,75 | 1,72 | 1,74 | -0,03% | - |
| 17.10.2024 | 1,69 | 1,74 | 1,67 | 1,74 | 3,22% | - |
| 16.10.2024 | 1,61 | 1,68 | 1,61 | 1,68 | 4,21% | - |
| 15.10.2024 | 1,59 | 1,62 | 1,57 | 1,61 | 1,48% | - |
| 14.10.2024 | 1,58 | 1,59 | 1,54 | 1,59 | 0,76% | - |
| 11.10.2024 | 1,58 | 1,59 | 1,56 | 1,58 | 0,09% | - |
| 10.10.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,98% | - |
| 09.10.2024 | 1,59 | 1,62 | 1,59 | 1,59 | -0,18% | - |
| 08.10.2024 | 1,60 | 1,60 | 1,57 | 1,60 | -0,97% | - |
| 07.10.2024 | 1,61 | 1,63 | 1,58 | 1,61 | 0,33% | - |
| 04.10.2024 | 1,56 | 1,61 | 1,55 | 1,61 | 3,14% | - |
| 03.10.2024 | 1,59 | 1,60 | 1,54 | 1,56 | -2,41% | - |
| 02.10.2024 | 1,60 | 1,61 | 1,56 | 1,60 | -0,52% | - |
| 01.10.2024 | 1,65 | 1,65 | 1,59 | 1,60 | -3,02% | - |
| 30.09.2024 | 1,66 | 1,67 | 1,62 | 1,65 | -1,03% | - |
| 27.09.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 1,41% | - |
| 26.09.2024 | 1,61 | 1,66 | 1,60 | 1,65 | 3,52% | - |
| 25.09.2024 | 1,58 | 1,60 | 1,56 | 1,59 | 1,15% | - |
| 24.09.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 1,29% | - |
| 23.09.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 1,50% | - |
| 20.09.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,85% | - |
| 19.09.2024 | 1,52 | 1,56 | 1,51 | 1,56 | 3,25% | - |
| 18.09.2024 | 1,53 | 1,53 | 1,49 | 1,51 | -0,76% | - |
| 17.09.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 2,25% | - |
| 16.09.2024 | 1,49 | 1,50 | 1,48 | 1,49 | -0,16% | - |
| 13.09.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,76% | - |
| 12.09.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -0,18% | - |
| 11.09.2024 | 1,48 | 1,50 | 1,47 | 1,48 | 0,55% | - |
| 10.09.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -1,45% | - |
| 09.09.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 0,58% | - |
| 06.09.2024 | 1,50 | 1,51 | 1,48 | 1,49 | -0,75% | - |
| 05.09.2024 | 1,50 | 1,54 | 1,50 | 1,50 | 0,33% | - |
| 04.09.2024 | 1,47 | 1,51 | 1,46 | 1,49 | 0,97% | - |
| 03.09.2024 | 1,50 | 1,51 | 1,46 | 1,48 | -1,35% | - |
| 02.09.2024 | 1,50 | 1,51 | 1,49 | 1,50 | -0,80% | - |
| 30.08.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -0,24% | - |
| 29.08.2024 | 1,52 | 1,53 | 1,50 | 1,52 | -0,48% | - |
| 28.08.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,51% | - |
| 27.08.2024 | 1,54 | 1,55 | 1,53 | 1,53 | 0,03% | - |
| 26.08.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -1,26% | - |
| 23.08.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,65% | - |
| 22.08.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,14% | - |
| 21.08.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,37% | - |
| 20.08.2024 | 1,54 | 1,54 | 1,51 | 1,52 | -0,60% | - |
| 19.08.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,20% | - |
| 16.08.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,60% | - |
| 15.08.2024 | 1,52 | 1,54 | 1,50 | 1,54 | -2,13% | - |
| 14.08.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 0,84% | - |
| 13.08.2024 | 1,55 | 1,56 | 1,53 | 1,56 | 0,48% | - |
| 12.08.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 2,40% | - |
| 09.08.2024 | 1,51 | 1,53 | 1,49 | 1,51 | -0,37% | - |
| 08.08.2024 | 1,54 | 1,54 | 1,49 | 1,52 | -1,36% | - |
| 07.08.2024 | 1,63 | 1,63 | 1,53 | 1,54 | -3,23% | - |
| 06.08.2024 | 1,63 | 1,70 | 1,56 | 1,59 | -1,14% | - |
| 05.08.2024 | 1,62 | 1,62 | 1,57 | 1,61 | -1,64% | - |