2,230€
-1,33%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,26 | 2,26 | 2,20 | 2,20 | -2,65% | 1.388,00 |
| 11.12.2025 | 2,28 | 2,28 | 2,24 | 2,26 | 0,00% | 11.060,00 |
| 10.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | 743,00 |
| 09.12.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 3,57% | 2.530,00 |
| 08.12.2025 | 2,24 | 2,28 | 2,24 | 2,24 | -1,75% | 6.770,00 |
| 05.12.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -2,56% | 1.600,00 |
| 04.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | 170,00 |
| 03.12.2025 | 2,34 | 2,36 | 2,28 | 2,36 | 0,00% | 3.135,00 |
| 02.12.2025 | 2,36 | 2,36 | 2,30 | 2,36 | 0,00% | 47.427,00 |
| 01.12.2025 | 2,34 | 2,40 | 2,34 | 2,36 | 0,00% | 19.360,00 |
| 28.11.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | 2.083,00 |
| 27.11.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | 1.155,00 |
| 26.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,46% | 180,00 |
| 25.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 11.985,00 |
| 24.11.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 0,00% | 416,00 |
| 21.11.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 1,80% | 4.110,00 |
| 20.11.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -0,89% | 3.225,00 |
| 19.11.2025 | 2,22 | 2,24 | 2,20 | 2,24 | 0,90% | 2.363,00 |
| 18.11.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -4,31% | 5.340,00 |
| 17.11.2025 | 2,34 | 2,34 | 2,28 | 2,32 | 0,87% | 1.848,00 |
| 14.11.2025 | 2,32 | 2,32 | 2,28 | 2,30 | -3,36% | 4.200,00 |
| 13.11.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 1,71% | 10.410,00 |
| 12.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 2.869,00 |
| 11.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 570,00 |
| 10.11.2025 | 2,30 | 2,34 | 2,30 | 2,30 | 1,77% | 1.455,00 |
| 07.11.2025 | 2,32 | 2,34 | 2,26 | 2,26 | -1,74% | 9.698,00 |
| 06.11.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -0,86% | 2.657,00 |
| 05.11.2025 | 2,30 | 2,36 | 2,30 | 2,32 | -1,69% | 4.561,00 |
| 04.11.2025 | 2,34 | 2,36 | 2,30 | 2,36 | 0,00% | 9.241,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,32 | 2,36 | -0,84% | 4.860,00 |
| 31.10.2025 | 2,34 | 2,38 | 2,30 | 2,38 | 1,71% | 16.985,00 |
| 30.10.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -2,50% | 3.030,00 |
| 29.10.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 0,00% | 5.350,00 |
| 28.10.2025 | 2,38 | 2,42 | 2,38 | 2,40 | 0,84% | 4.195,00 |
| 27.10.2025 | 2,34 | 2,40 | 2,34 | 2,38 | 2,59% | 4.095,00 |
| 24.10.2025 | 2,30 | 2,34 | 2,30 | 2,32 | 0,00% | 3.504,00 |
| 23.10.2025 | 2,34 | 2,40 | 2,32 | 2,32 | -1,69% | 16.510,00 |
| 22.10.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,85% | 3.540,00 |
| 21.10.2025 | 2,32 | 2,36 | 2,32 | 2,34 | -0,85% | 968,00 |
| 20.10.2025 | 2,32 | 2,36 | 2,30 | 2,36 | 2,61% | 10.034,00 |
| 17.10.2025 | 2,34 | 2,34 | 2,24 | 2,30 | -4,17% | 18.171,00 |
| 16.10.2025 | 2,40 | 2,42 | 2,36 | 2,40 | 1,69% | 3.200,00 |
| 15.10.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -2,48% | 5.237,00 |
| 14.10.2025 | 2,40 | 2,42 | 2,36 | 2,42 | 0,00% | 13.326,00 |
| 13.10.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 0,83% | 31.590,00 |
| 10.10.2025 | 2,38 | 2,46 | 2,38 | 2,40 | 0,00% | 12.567,00 |
| 09.10.2025 | 2,40 | 2,44 | 2,40 | 2,40 | -0,83% | 4.911,00 |
| 08.10.2025 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 1.583,00 |
| 07.10.2025 | 2,42 | 2,44 | 2,40 | 2,40 | -1,64% | 52.482,00 |
| 06.10.2025 | 2,40 | 2,46 | 2,38 | 2,44 | 2,52% | 37.962,00 |
| 03.10.2025 | 2,38 | 2,38 | 2,34 | 2,38 | 2,59% | 2.800,00 |
| 02.10.2025 | 2,30 | 2,32 | 2,30 | 2,32 | -0,85% | 7.655,00 |
| 01.10.2025 | 2,34 | 2,34 | 2,28 | 2,34 | 1,74% | 20.250,00 |
| 30.09.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 4,55% | 4.886,00 |
| 29.09.2025 | 2,22 | 2,26 | 2,20 | 2,20 | -1,79% | 8.799,00 |
| 26.09.2025 | 2,22 | 2,24 | 2,16 | 2,24 | 2,75% | 6.550,00 |
| 25.09.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -1,80% | 3.209,00 |
| 24.09.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 1,83% | 2.030,00 |
| 23.09.2025 | 2,20 | 2,20 | 2,14 | 2,18 | -0,91% | 4.155,00 |
| 22.09.2025 | 2,18 | 2,20 | 2,16 | 2,20 | 0,00% | 5.567,00 |
| 19.09.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | 3.400,00 |
| 18.09.2025 | 2,18 | 2,20 | 2,18 | 2,18 | -0,91% | 12.771,00 |
| 17.09.2025 | 2,20 | 2,20 | 2,12 | 2,20 | 0,00% | 4.615,00 |
| 16.09.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 1,85% | 2.353,00 |
| 15.09.2025 | 2,18 | 2,18 | 2,14 | 2,16 | -0,92% | 4.478,00 |
| 12.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | 300,00 |
| 11.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | 2.000,00 |
| 10.09.2025 | 2,10 | 2,12 | 2,10 | 2,10 | 1,94% | 5.666,00 |
| 09.09.2025 | 2,06 | 2,12 | 2,06 | 2,06 | 0,98% | 8.381,00 |
| 08.09.2025 | 2,20 | 2,20 | 2,04 | 2,04 | -5,56% | 8.014,00 |
| 05.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 6.950,00 |
| 04.09.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | 7.622,00 |
| 03.09.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 1,87% | 10.530,00 |
| 02.09.2025 | 2,18 | 2,18 | 2,10 | 2,14 | -4,46% | 26.517,00 |
| 01.09.2025 | 2,32 | 2,32 | 2,24 | 2,24 | -1,75% | 3.541,00 |
| 29.08.2025 | 2,28 | 2,30 | 2,24 | 2,28 | 0,00% | 6.790,00 |
| 28.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 5.646,00 |
| 27.08.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | 900,00 |
| 26.08.2025 | 2,30 | 2,32 | 2,28 | 2,32 | 0,87% | 5.025,00 |
| 25.08.2025 | 2,30 | 2,32 | 2,30 | 2,30 | -0,86% | 4.457,00 |
| 22.08.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 2,65% | 6.015,00 |
| 21.08.2025 | 2,30 | 2,30 | 2,24 | 2,26 | -1,74% | 8.420,00 |
| 20.08.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 0,88% | 12.039,00 |
| 19.08.2025 | 2,24 | 2,30 | 2,24 | 2,28 | 0,88% | 4.714,00 |
| 18.08.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 0,00% | 9.413,00 |
| 15.08.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -1,74% | 19.226,00 |
| 14.08.2025 | 2,30 | 2,30 | 2,24 | 2,30 | -3,36% | 12.894,00 |
| 13.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | 2.850,00 |
| 12.08.2025 | 2,40 | 2,40 | 2,36 | 2,40 | 0,00% | 1.770,00 |
| 11.08.2025 | 2,38 | 2,40 | 2,34 | 2,40 | 2,56% | 16.282,00 |
| 08.08.2025 | 2,34 | 2,36 | 2,32 | 2,34 | 0,00% | 2.228,00 |
| 07.08.2025 | 2,32 | 2,34 | 2,30 | 2,34 | 0,86% | 4.558,00 |
| 06.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 638,00 |
| 05.08.2025 | 2,28 | 2,32 | 2,28 | 2,30 | 0,88% | 8.367,00 |
| 04.08.2025 | 2,26 | 2,32 | 2,26 | 2,28 | 1,79% | 4.070,00 |
| 01.08.2025 | 2,32 | 2,32 | 2,22 | 2,24 | -4,27% | 20.091,00 |
| 31.07.2025 | 2,34 | 2,34 | 2,30 | 2,34 | 0,86% | 8.515,00 |
| 30.07.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 5,45% | 2.928,00 |
| 29.07.2025 | 2,32 | 2,32 | 2,20 | 2,20 | -5,17% | 29.724,00 |
| 28.07.2025 | 2,34 | 2,36 | 2,28 | 2,32 | 0,00% | 2.788,00 |