£1,386
-6,54%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,48 | 1,48 | 1,38 | 1,39 | -6,30% | - |
| 03.04.2025 | 1,51 | 1,53 | 1,48 | 1,48 | -3,58% | - |
| 02.04.2025 | 1,56 | 1,56 | 1,50 | 1,54 | -1,27% | - |
| 01.04.2025 | 1,57 | 1,60 | 1,55 | 1,56 | 0,01% | - |
| 31.03.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -3,34% | - |
| 28.03.2025 | 1,60 | 1,63 | 1,60 | 1,61 | 0,25% | - |
| 27.03.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -5,75% | - |
| 26.03.2025 | 1,72 | 1,73 | 1,70 | 1,71 | 0,02% | - |
| 25.03.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,48% | - |
| 24.03.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -0,23% | - |
| 21.03.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -1,75% | - |
| 20.03.2025 | 1,75 | 1,76 | 1,73 | 1,75 | -0,60% | - |
| 19.03.2025 | 1,76 | 1,77 | 1,74 | 1,76 | 0,03% | - |
| 18.03.2025 | 1,76 | 1,78 | 1,75 | 1,76 | -0,57% | - |
| 17.03.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 0,41% | - |
| 14.03.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 3,68% | - |
| 13.03.2025 | 1,74 | 1,74 | 1,68 | 1,70 | -2,99% | - |
| 12.03.2025 | 1,77 | 1,77 | 1,74 | 1,75 | -0,61% | - |
| 11.03.2025 | 1,75 | 1,80 | 1,75 | 1,76 | 1,31% | - |
| 10.03.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -1,25% | - |
| 07.03.2025 | 1,76 | 1,78 | 1,75 | 1,76 | -0,24% | - |
| 06.03.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 1,03% | - |
| 05.03.2025 | 1,76 | 1,78 | 1,72 | 1,75 | -0,54% | - |
| 04.03.2025 | 1,62 | 1,87 | 1,62 | 1,76 | 8,04% | - |
| 03.03.2025 | 1,60 | 1,64 | 1,59 | 1,63 | 1,80% | - |
| 28.02.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 0,70% | - |
| 27.02.2025 | 1,59 | 1,59 | 1,56 | 1,59 | -0,43% | - |
| 26.02.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,28% | - |
| 25.02.2025 | 1,58 | 1,60 | 1,57 | 1,59 | -0,66% | - |
| 24.02.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,97% | - |
| 21.02.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,67% | - |
| 20.02.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,91% | - |
| 19.02.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -1,55% | - |
| 18.02.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,39% | - |
| 17.02.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,59% | - |
| 14.02.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -0,65% | - |
| 13.02.2025 | 1,58 | 1,60 | 1,55 | 1,58 | -0,33% | - |
| 12.02.2025 | 1,58 | 1,61 | 1,57 | 1,58 | 1,38% | - |
| 11.02.2025 | 1,59 | 1,60 | 1,55 | 1,56 | -1,33% | - |
| 10.02.2025 | 1,59 | 1,60 | 1,58 | 1,58 | 0,48% | - |
| 07.02.2025 | 1,59 | 1,60 | 1,55 | 1,58 | -0,88% | - |
| 06.02.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 2,24% | - |
| 05.02.2025 | 1,53 | 1,56 | 1,51 | 1,56 | 1,18% | - |
| 04.02.2025 | 1,54 | 1,56 | 1,52 | 1,54 | -0,24% | - |
| 03.02.2025 | 1,55 | 1,55 | 1,52 | 1,54 | -0,83% | - |
| 31.01.2025 | 1,55 | 1,57 | 1,54 | 1,55 | 0,74% | - |
| 30.01.2025 | 1,53 | 1,57 | 1,53 | 1,54 | 0,46% | - |
| 29.01.2025 | 1,53 | 1,56 | 1,53 | 1,54 | 0,53% | - |
| 28.01.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 1,61% | - |
| 27.01.2025 | 1,50 | 1,51 | 1,47 | 1,50 | 1,78% | - |
| 24.01.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -1,16% | - |
| 23.01.2025 | 1,50 | 1,50 | 1,47 | 1,49 | -0,44% | - |
| 22.01.2025 | 1,48 | 1,54 | 1,48 | 1,50 | 1,17% | - |
| 21.01.2025 | 1,45 | 1,56 | 1,45 | 1,48 | 4,80% | - |
| 20.01.2025 | 1,39 | 1,43 | 1,38 | 1,42 | 1,60% | - |
| 17.01.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 1,40% | - |
| 16.01.2025 | 1,41 | 1,41 | 1,36 | 1,37 | -0,15% | - |
| 15.01.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 2,79% | - |
| 14.01.2025 | 1,38 | 1,38 | 1,32 | 1,34 | -1,91% | - |
| 13.01.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -0,16% | - |
| 10.01.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -1,52% | - |
| 09.01.2025 | 1,35 | 1,39 | 1,32 | 1,39 | 4,10% | - |
| 08.01.2025 | 1,38 | 1,38 | 1,32 | 1,33 | -3,08% | - |
| 07.01.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -2,43% | - |
| 06.01.2025 | 1,41 | 1,44 | 1,39 | 1,41 | -0,73% | - |
| 03.01.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -0,20% | - |
| 02.01.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 0,72% | - |
| 30.12.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -1,43% | - |
| 27.12.2024 | 1,40 | 1,44 | 1,40 | 1,43 | 3,70% | - |
| 23.12.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,88% | - |
| 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% | - |