£2,447
3,20%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 2,41 | 2,44 | 2,41 | 2,43 | 2,53% | - |
| 08.10.2026 | 2,29 | 2,39 | 2,29 | 2,37 | 1,35% | - |
| 07.10.2026 | 2,40 | 2,40 | 2,32 | 2,34 | -2,70% | - |
| 06.10.2026 | 2,46 | 2,46 | 2,40 | 2,40 | -1,89% | - |
| 05.10.2026 | 2,46 | 2,47 | 2,43 | 2,45 | 0,24% | - |
| 02.10.2026 | 2,44 | 2,45 | 2,43 | 2,44 | 0,04% | - |
| 01.10.2026 | 2,47 | 2,49 | 2,44 | 2,44 | -1,18% | - |
| 30.09.2026 | 2,50 | 2,52 | 2,47 | 2,47 | -0,94% | - |
| 29.09.2026 | 2,49 | 2,53 | 2,49 | 2,50 | 0,49% | - |
| 28.09.2026 | 2,48 | 2,52 | 2,48 | 2,48 | -0,13% | - |
| 25.09.2026 | 2,45 | 2,49 | 2,45 | 2,49 | 2,00% | - |
| 24.09.2026 | 2,45 | 2,46 | 2,43 | 2,44 | -1,58% | - |
| 23.09.2026 | 2,51 | 2,52 | 2,47 | 2,48 | -1,50% | - |
| 22.09.2026 | 2,51 | 2,55 | 2,47 | 2,51 | -0,05% | - |
| 21.09.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 4,24% | - |
| 18.09.2026 | 2,44 | 2,45 | 2,41 | 2,41 | -1,54% | - |
| 17.09.2026 | 2,41 | 2,47 | 2,41 | 2,45 | 2,46% | - |
| 16.09.2026 | 2,45 | 2,45 | 2,38 | 2,39 | -1,89% | - |
| 15.09.2026 | 2,48 | 2,48 | 2,40 | 2,44 | -1,86% | - |
| 14.09.2026 | 2,49 | 2,49 | 2,47 | 2,49 | -1,83% | - |
| 11.09.2026 | 2,51 | 2,54 | 2,50 | 2,53 | 0,64% | - |
| 10.09.2026 | 2,49 | 2,56 | 2,49 | 2,52 | 0,79% | - |
| 09.09.2026 | 2,49 | 2,57 | 2,47 | 2,50 | -0,16% | - |
| 08.09.2026 | 2,50 | 2,50 | 2,45 | 2,50 | -0,46% | - |
| 07.09.2026 | 2,51 | 2,52 | 2,50 | 2,51 | -0,07% | - |
| 04.09.2026 | 2,50 | 2,52 | 2,49 | 2,51 | 0,49% | - |
| 03.09.2026 | 2,45 | 2,50 | 2,42 | 2,50 | 1,62% | - |
| 02.09.2026 | 2,47 | 2,47 | 2,43 | 2,46 | -0,73% | - |
| 01.09.2026 | 2,50 | 2,50 | 2,42 | 2,48 | -0,51% | - |
| 31.08.2026 | 2,53 | 2,53 | 2,49 | 2,49 | -1,67% | - |
| 28.08.2026 | 2,54 | 2,55 | 2,50 | 2,53 | 0,27% | - |
| 27.08.2026 | 2,52 | 2,53 | 2,50 | 2,53 | 1,08% | - |
| 26.08.2026 | 2,49 | 2,52 | 2,49 | 2,50 | 0,61% | - |
| 25.08.2026 | 2,47 | 2,50 | 2,47 | 2,49 | 1,24% | - |
| 24.08.2026 | 2,46 | 2,48 | 2,44 | 2,45 | 0,27% | - |
| 21.08.2026 | 2,44 | 2,45 | 2,43 | 2,45 | 0,26% | - |
| 20.08.2026 | 2,45 | 2,45 | 2,42 | 2,44 | 0,18% | - |
| 19.08.2026 | 2,45 | 2,45 | 2,43 | 2,44 | -0,79% | - |
| 18.08.2026 | 2,44 | 2,48 | 2,44 | 2,46 | -0,04% | - |
| 17.08.2026 | 2,48 | 2,48 | 2,45 | 2,46 | 0,23% | - |
| 14.08.2026 | 2,44 | 2,47 | 2,44 | 2,45 | 0,44% | - |
| 13.08.2026 | 2,47 | 2,47 | 2,44 | 2,44 | -3,37% | - |
| 12.08.2026 | 2,51 | 2,54 | 2,51 | 2,53 | 0,63% | - |
| 11.08.2026 | 2,53 | 2,53 | 2,50 | 2,51 | -1,12% | - |
| 10.08.2026 | 2,53 | 2,55 | 2,53 | 2,54 | 0,29% | - |
| 07.08.2026 | 2,53 | 2,56 | 2,52 | 2,53 | -1,22% | - |
| 06.08.2026 | 2,59 | 2,59 | 2,55 | 2,56 | -0,51% | - |
| 05.08.2026 | 2,55 | 2,58 | 2,54 | 2,58 | 1,29% | - |
| 04.08.2026 | 2,49 | 2,56 | 2,49 | 2,54 | 2,91% | - |
| 03.08.2026 | 2,44 | 2,48 | 2,44 | 2,47 | 1,92% | - |
| 31.07.2026 | 2,42 | 2,44 | 2,42 | 2,42 | 0,20% | - |
| 30.07.2026 | 2,40 | 2,45 | 2,40 | 2,42 | 0,84% | - |
| 29.07.2026 | 2,49 | 2,49 | 2,28 | 2,40 | -4,68% | - |
| 28.07.2026 | 2,51 | 2,53 | 2,48 | 2,52 | 0,24% | - |
| 27.07.2026 | 2,53 | 2,54 | 2,51 | 2,51 | 1,26% | - |
| 24.07.2026 | 2,48 | 2,50 | 2,46 | 2,48 | 0,58% | - |
| 23.07.2026 | 2,49 | 2,51 | 2,46 | 2,47 | -1,00% | - |
| 22.07.2026 | 2,48 | 2,51 | 2,46 | 2,49 | 1,12% | - |
| 21.07.2026 | 2,50 | 2,50 | 2,45 | 2,46 | -1,78% | - |
| 20.07.2026 | 2,52 | 2,53 | 2,50 | 2,51 | -0,75% | - |
| 17.07.2026 | 2,53 | 2,55 | 2,51 | 2,53 | -0,68% | - |
| 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% | - |