£2,086
-0,76%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,11 | 2,12 | 2,09 | 2,09 | -0,61% | - |
| 14.10.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,25% | - |
| 13.10.2025 | 2,12 | 2,12 | 2,07 | 2,10 | -0,90% | - |
| 10.10.2025 | 2,10 | 2,12 | 2,07 | 2,12 | 0,58% | - |
| 09.10.2025 | 2,08 | 2,11 | 2,08 | 2,10 | 1,25% | - |
| 08.10.2025 | 2,09 | 2,10 | 2,07 | 2,08 | -0,66% | - |
| 07.10.2025 | 2,11 | 2,11 | 2,08 | 2,09 | -0,73% | - |
| 06.10.2025 | 2,08 | 2,11 | 2,05 | 2,11 | 2,33% | - |
| 03.10.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 2,72% | - |
| 02.10.2025 | 2,01 | 2,01 | 1,99 | 2,00 | 0,16% | - |
| 01.10.2025 | 2,01 | 2,01 | 1,98 | 2,00 | 0,55% | - |
| 30.09.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,56% | - |
| 29.09.2025 | 1,94 | 1,95 | 1,92 | 1,94 | 1,83% | - |
| 26.09.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,32% | - |
| 25.09.2025 | 1,91 | 1,92 | 1,89 | 1,91 | -0,55% | - |
| 24.09.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,10% | - |
| 23.09.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 0,08% | - |
| 22.09.2025 | 1,91 | 1,92 | 1,88 | 1,90 | 0,40% | - |
| 19.09.2025 | 1,89 | 1,92 | 1,88 | 1,89 | -0,30% | - |
| 18.09.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 1,43% | - |
| 17.09.2025 | 1,87 | 1,89 | 1,84 | 1,87 | 1,63% | - |
| 16.09.2025 | 1,87 | 1,88 | 1,84 | 1,84 | -1,36% | - |
| 15.09.2025 | 1,86 | 1,88 | 1,85 | 1,87 | -0,69% | - |
| 11.09.2025 | 1,84 | 1,89 | 1,83 | 1,88 | 2,35% | - |
| 10.09.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 0,91% | - |
| 09.09.2025 | 1,83 | 1,85 | 1,79 | 1,82 | -1,23% | - |
| 08.09.2025 | 1,89 | 1,90 | 1,80 | 1,84 | -1,74% | - |
| 05.09.2025 | 1,90 | 1,90 | 1,87 | 1,88 | -0,27% | - |
| 04.09.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -0,04% | - |
| 03.09.2025 | 1,85 | 1,89 | 1,84 | 1,88 | 1,95% | - |
| 02.09.2025 | 1,93 | 1,94 | 1,84 | 1,85 | -5,55% | - |
| 01.09.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -0,64% | - |
| 29.08.2025 | 1,97 | 1,98 | 1,95 | 1,97 | -0,52% | - |
| 28.08.2025 | 1,97 | 1,98 | 1,95 | 1,98 | 0,51% | - |
| 27.08.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -1,21% | - |
| 26.08.2025 | 2,00 | 2,00 | 1,97 | 1,99 | -0,48% | - |
| 25.08.2025 | 1,99 | 2,00 | 1,98 | 2,00 | -0,46% | - |
| 22.08.2025 | 1,97 | 2,02 | 1,96 | 2,01 | 2,20% | - |
| 21.08.2025 | 1,96 | 1,98 | 1,96 | 1,97 | -0,17% | - |
| 20.08.2025 | 1,94 | 1,99 | 1,94 | 1,97 | 0,72% | - |
| 19.08.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 1,05% | - |
| 18.08.2025 | 1,95 | 1,96 | 1,93 | 1,93 | -0,82% | - |
| 15.08.2025 | 1,98 | 1,99 | 1,95 | 1,95 | -0,37% | - |
| 14.08.2025 | 2,02 | 2,02 | 1,93 | 1,96 | -4,39% | - |
| 13.08.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 0,12% | - |
| 12.08.2025 | 2,07 | 2,07 | 2,04 | 2,05 | -0,73% | - |
| 11.08.2025 | 2,06 | 2,06 | 2,03 | 2,06 | 0,79% | - |
| 08.08.2025 | 2,04 | 2,05 | 2,01 | 2,04 | 1,01% | - |
| 07.08.2025 | 2,02 | 2,05 | 2,02 | 2,02 | 0,43% | - |
| 06.08.2025 | 2,02 | 2,05 | 2,01 | 2,02 | 0,44% | - |
| 05.08.2025 | 1,99 | 2,01 | 1,97 | 2,01 | 0,58% | - |
| 04.08.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,28% | - |
| 01.08.2025 | 1,99 | 2,02 | 1,94 | 1,95 | -2,79% | - |
| 31.07.2025 | 1,98 | 2,03 | 1,98 | 2,01 | 1,54% | - |
| 30.07.2025 | 1,98 | 2,02 | 1,92 | 1,98 | -0,64% | - |
| 29.07.2025 | 2,01 | 2,03 | 1,97 | 1,99 | -0,41% | - |
| 28.07.2025 | 2,05 | 2,06 | 1,99 | 2,00 | -1,83% | - |
| 25.07.2025 | 2,05 | 2,06 | 2,01 | 2,03 | -1,03% | - |
| 24.07.2025 | 2,02 | 2,08 | 2,01 | 2,06 | 2,34% | - |
| 23.07.2025 | 1,99 | 2,03 | 1,99 | 2,01 | 1,48% | - |
| 22.07.2025 | 2,01 | 2,01 | 1,96 | 1,98 | -1,21% | - |
| 21.07.2025 | 1,97 | 2,01 | 1,97 | 2,00 | 1,37% | - |
| 18.07.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 0,61% | - |
| 17.07.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 1,20% | - |
| 16.07.2025 | 1,93 | 1,95 | 1,91 | 1,94 | -0,49% | - |
| 15.07.2025 | 1,95 | 1,98 | 1,95 | 1,95 | -0,11% | - |
| 14.07.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 1,33% | - |
| 11.07.2025 | 1,91 | 1,95 | 1,91 | 1,93 | 0,59% | - |
| 10.07.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 0,28% | - |
| 09.07.2025 | 1,91 | 1,93 | 1,87 | 1,91 | 0,59% | - |
| 08.07.2025 | 1,92 | 1,93 | 1,90 | 1,90 | -1,41% | - |
| 07.07.2025 | 1,91 | 1,93 | 1,88 | 1,93 | 1,40% | - |
| 04.07.2025 | 1,92 | 1,92 | 1,88 | 1,90 | -1,70% | - |
| 03.07.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 3,09% | - |
| 02.07.2025 | 1,89 | 1,90 | 1,85 | 1,88 | 0,15% | - |
| 16.06.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,56% | - |
| 13.06.2025 | 1,90 | 1,91 | 1,84 | 1,86 | -2,44% | - |
| 12.06.2025 | 1,94 | 1,96 | 1,91 | 1,91 | -2,57% | - |
| 11.06.2025 | 1,95 | 1,99 | 1,94 | 1,96 | -0,55% | - |
| 10.06.2025 | 1,88 | 2,00 | 1,88 | 1,97 | 6,79% | - |
| 09.06.2025 | 1,84 | 1,85 | 1,83 | 1,84 | 0,50% | - |
| 06.06.2025 | 1,81 | 1,84 | 1,80 | 1,84 | 1,33% | - |
| 05.06.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 3,24% | - |
| 04.06.2025 | 1,81 | 1,82 | 1,73 | 1,75 | -2,66% | - |
| 03.06.2025 | 1,78 | 1,83 | 1,77 | 1,80 | 0,40% | - |
| 02.06.2025 | 1,73 | 1,81 | 1,73 | 1,80 | 2,83% | - |
| 30.05.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 0,47% | - |
| 29.05.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,77% | - |
| 28.05.2025 | 1,72 | 1,74 | 1,72 | 1,72 | -0,65% | - |
| 27.05.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 3,06% | - |
| 26.05.2025 | 1,69 | 1,72 | 1,67 | 1,68 | -0,25% | - |
| 23.05.2025 | 1,70 | 1,71 | 1,64 | 1,69 | -0,95% | - |
| 22.05.2025 | 1,68 | 1,71 | 1,67 | 1,70 | 0,85% | - |
| 21.05.2025 | 1,69 | 1,70 | 1,67 | 1,69 | -0,82% | - |
| 20.05.2025 | 1,68 | 1,72 | 1,67 | 1,70 | 1,83% | - |
| 19.05.2025 | 1,68 | 1,70 | 1,65 | 1,67 | -0,56% | - |
| 16.05.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 1,17% | - |
| 15.05.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 0,34% | - |
| 14.05.2025 | 1,65 | 1,67 | 1,62 | 1,66 | 0,66% | - |
| 13.05.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,97% | - |