£2,525
-0,53%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 2,55 | 2,56 | 2,53 | 2,54 | 0,22% | - |
| 15.07.2026 | 2,55 | 2,55 | 2,51 | 2,54 | -0,28% | - |
| 14.07.2026 | 2,49 | 2,55 | 2,49 | 2,55 | 2,00% | - |
| 13.07.2026 | 2,48 | 2,50 | 2,46 | 2,50 | 0,25% | - |
| 10.07.2026 | 2,50 | 2,51 | 2,48 | 2,49 | -0,64% | - |
| 09.07.2026 | 2,48 | 2,51 | 2,46 | 2,50 | 1,85% | - |
| 08.07.2026 | 2,52 | 2,53 | 2,45 | 2,46 | -3,60% | - |
| 07.07.2026 | 2,63 | 2,63 | 2,54 | 2,55 | -2,74% | - |
| 06.07.2026 | 2,59 | 2,67 | 2,59 | 2,62 | 1,87% | - |
| 03.07.2026 | 2,55 | 2,61 | 2,55 | 2,58 | 1,11% | - |
| 02.07.2026 | 2,47 | 2,55 | 2,47 | 2,55 | 3,06% | - |
| 01.07.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 2,34% | - |
| 30.06.2026 | 2,38 | 2,43 | 2,37 | 2,41 | 2,35% | - |
| 29.06.2026 | 2,38 | 2,39 | 2,36 | 2,36 | 0,35% | - |
| 26.06.2026 | 2,42 | 2,42 | 2,35 | 2,35 | -3,39% | - |
| 25.06.2026 | 2,32 | 2,45 | 2,32 | 2,43 | 4,07% | - |
| 24.06.2026 | 2,35 | 2,36 | 2,33 | 2,34 | -1,30% | - |
| 23.06.2026 | 2,37 | 2,38 | 2,35 | 2,37 | -1,10% | - |
| 22.06.2026 | 2,33 | 2,40 | 2,33 | 2,40 | 5,42% | - |
| 19.06.2026 | 2,34 | 2,34 | 2,26 | 2,27 | -3,42% | - |
| 18.06.2026 | 2,38 | 2,39 | 2,34 | 2,35 | -1,22% | - |
| 17.06.2026 | 2,36 | 2,39 | 2,33 | 2,38 | 0,98% | - |
| 16.06.2026 | 2,39 | 2,39 | 2,35 | 2,36 | -1,23% | - |
| 15.06.2026 | 2,45 | 2,45 | 2,38 | 2,39 | -1,94% | - |
| 12.06.2026 | 2,41 | 2,46 | 2,41 | 2,43 | 1,98% | - |
| 11.06.2026 | 2,37 | 2,42 | 2,37 | 2,39 | 1,03% | - |
| 10.06.2026 | 2,37 | 2,39 | 2,33 | 2,36 | -0,58% | - |
| 09.06.2026 | 2,39 | 2,46 | 2,37 | 2,38 | -0,70% | - |
| 08.06.2026 | 2,36 | 2,41 | 2,36 | 2,39 | -0,87% | - |
| 05.06.2026 | 2,39 | 2,42 | 2,39 | 2,41 | -0,36% | - |
| 04.06.2026 | 2,41 | 2,42 | 2,36 | 2,42 | 1,58% | - |
| 03.06.2026 | 2,49 | 2,49 | 2,37 | 2,39 | -4,45% | - |
| 02.06.2026 | 2,47 | 2,50 | 2,47 | 2,50 | 2,00% | - |
| 01.06.2026 | 2,50 | 2,50 | 2,43 | 2,45 | -2,16% | - |
| 29.05.2026 | 2,48 | 2,51 | 2,48 | 2,50 | 1,07% | - |
| 28.05.2026 | 2,49 | 2,49 | 2,45 | 2,48 | -0,08% | - |
| 27.05.2026 | 2,50 | 2,54 | 2,46 | 2,48 | -0,71% | - |
| 26.05.2026 | 2,47 | 2,51 | 2,47 | 2,50 | 1,68% | - |
| 25.05.2026 | 2,50 | 2,53 | 2,44 | 2,45 | 0,47% | - |
| 22.05.2026 | 2,42 | 2,45 | 2,42 | 2,44 | 0,78% | - |
| 21.05.2026 | 2,40 | 2,44 | 2,39 | 2,42 | 0,16% | - |
| 20.05.2026 | 2,36 | 2,43 | 2,35 | 2,42 | 2,50% | - |
| 19.05.2026 | 2,33 | 2,40 | 2,33 | 2,36 | 0,64% | - |
| 18.05.2026 | 2,34 | 2,37 | 2,33 | 2,35 | -2,07% | - |
| 15.05.2026 | 2,27 | 2,40 | 2,27 | 2,40 | 5,62% | - |
| 14.05.2026 | 2,28 | 2,28 | 2,25 | 2,27 | 0,06% | - |
| 13.05.2026 | 2,24 | 2,28 | 2,23 | 2,27 | 2,33% | - |
| 12.05.2026 | 2,22 | 2,23 | 2,21 | 2,22 | -1,10% | - |
| 11.05.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 1,23% | - |
| 08.05.2026 | 2,16 | 2,23 | 2,16 | 2,21 | 1,68% | - |
| 07.05.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 1,73% | - |
| 06.05.2026 | 2,10 | 2,16 | 2,10 | 2,14 | 3,25% | - |
| 05.05.2026 | 2,08 | 2,09 | 2,07 | 2,07 | -0,10% | - |
| 04.05.2026 | 2,09 | 2,11 | 2,07 | 2,07 | -0,79% | - |
| 30.04.2026 | 2,09 | 2,10 | 2,06 | 2,09 | 0,10% | - |
| 29.04.2026 | 2,12 | 2,12 | 2,09 | 2,09 | -1,22% | - |
| 28.04.2026 | 2,11 | 2,12 | 2,09 | 2,11 | 0,70% | - |
| 27.04.2026 | 2,08 | 2,11 | 2,07 | 2,10 | 0,68% | - |
| 24.04.2026 | 2,08 | 2,10 | 2,06 | 2,08 | -1,50% | - |
| 23.04.2026 | 2,13 | 2,14 | 2,10 | 2,12 | -0,97% | - |
| 22.04.2026 | 2,12 | 2,15 | 2,09 | 2,14 | 0,74% | - |
| 21.04.2026 | 2,11 | 2,13 | 2,08 | 2,12 | 0,79% | - |
| 20.04.2026 | 2,12 | 2,12 | 2,07 | 2,10 | 0,27% | - |
| 17.04.2026 | 2,05 | 2,11 | 2,04 | 2,10 | 3,40% | - |
| 16.04.2026 | 2,05 | 2,06 | 2,03 | 2,03 | -1,50% | - |
| 15.04.2026 | 2,05 | 2,06 | 2,04 | 2,06 | 1,07% | - |
| 14.04.2026 | 2,03 | 2,04 | 2,02 | 2,04 | 1,80% | - |
| 13.04.2026 | 1,97 | 2,01 | 1,97 | 2,00 | -0,90% | - |
| 10.04.2026 | 2,00 | 2,04 | 2,00 | 2,02 | 1,16% | - |
| 09.04.2026 | 2,02 | 2,03 | 1,97 | 2,00 | -1,48% | - |
| 08.04.2026 | 2,01 | 2,06 | 2,00 | 2,03 | 5,64% | - |
| 07.04.2026 | 1,97 | 1,97 | 1,90 | 1,92 | -2,80% | - |
| 02.04.2026 | 1,95 | 1,99 | 1,91 | 1,98 | -0,59% | - |
| 01.04.2026 | 1,93 | 2,01 | 1,93 | 1,99 | 5,26% | - |
| 31.03.2026 | 1,85 | 1,93 | 1,85 | 1,89 | 1,49% | - |
| 30.03.2026 | 1,87 | 1,87 | 1,84 | 1,86 | -0,51% | - |
| 27.03.2026 | 1,89 | 1,91 | 1,86 | 1,87 | -0,22% | - |
| 26.03.2026 | 1,93 | 1,93 | 1,87 | 1,87 | -2,58% | - |
| 25.03.2026 | 1,91 | 1,94 | 1,90 | 1,92 | 1,81% | - |
| 24.03.2026 | 1,91 | 1,92 | 1,87 | 1,89 | -0,90% | - |
| 23.03.2026 | 1,88 | 1,94 | 1,79 | 1,91 | 0,14% | - |
| 20.03.2026 | 1,89 | 1,95 | 1,89 | 1,90 | -2,34% | - |
| 19.03.2026 | 2,00 | 2,01 | 1,93 | 1,95 | -5,97% | - |
| 18.03.2026 | 2,12 | 2,12 | 2,06 | 2,07 | -1,25% | - |
| 17.03.2026 | 2,06 | 2,11 | 2,06 | 2,10 | 1,22% | - |
| 16.03.2026 | 2,07 | 2,09 | 2,03 | 2,07 | 2,90% | - |
| 13.03.2026 | 2,03 | 2,03 | 1,99 | 2,02 | 0,00% | - |
| 12.03.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -1,36% | - |
| 11.03.2026 | 2,05 | 2,09 | 2,03 | 2,04 | -1,64% | - |
| 10.03.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 3,80% | - |
| 09.03.2026 | 2,01 | 2,02 | 1,97 | 2,00 | -3,64% | - |
| 06.03.2026 | 2,09 | 2,10 | 2,06 | 2,08 | -0,49% | - |
| 05.03.2026 | 2,11 | 2,11 | 2,07 | 2,09 | -0,97% | - |
| 04.03.2026 | 2,03 | 2,11 | 2,01 | 2,11 | 3,93% | - |
| 03.03.2026 | 2,24 | 2,24 | 2,00 | 2,03 | -8,86% | - |
| 02.03.2026 | 2,22 | 2,23 | 2,15 | 2,22 | 1,19% | - |
| 27.02.2026 | 2,17 | 2,20 | 2,15 | 2,20 | 1,57% | - |
| 26.02.2026 | 2,15 | 2,19 | 2,15 | 2,16 | -0,15% | - |
| 25.02.2026 | 2,14 | 2,17 | 2,14 | 2,17 | 0,75% | - |
| 24.02.2026 | 2,18 | 2,18 | 2,14 | 2,15 | -0,52% | - |