1,670€
-3,47%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,71 | 1,71 | 1,66 | 1,67 | -3,47% | - |
| 20.12.2024 | 1,68 | 1,73 | 1,67 | 1,73 | -0,57% | 22.228,00 |
| 19.12.2024 | 1,68 | 1,74 | 1,66 | 1,74 | 1,16% | 11.988,00 |
| 18.12.2024 | 1,73 | 1,73 | 1,69 | 1,72 | -1,15% | 30.962,00 |
| 17.12.2024 | 1,78 | 1,79 | 1,69 | 1,74 | -2,79% | 76.711,00 |
| 16.12.2024 | 1,76 | 1,79 | 1,73 | 1,79 | 4,07% | 97.424,00 |
| 13.12.2024 | 1,74 | 1,75 | 1,70 | 1,72 | -1,15% | 94.473,00 |
| 12.12.2024 | 1,75 | 1,77 | 1,70 | 1,74 | 0,58% | 55.349,00 |
| 11.12.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,00% | 7.490,00 |
| 10.12.2024 | 1,70 | 1,74 | 1,70 | 1,73 | -0,57% | 3.004,00 |
| 09.12.2024 | 1,73 | 1,74 | 1,72 | 1,74 | 2,35% | 10.030,00 |
| 06.12.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -1,16% | 1.962,00 |
| 05.12.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | 3.245,00 |
| 04.12.2024 | 1,72 | 1,75 | 1,72 | 1,72 | 0,58% | 9.333,00 |
| 03.12.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | 2.397,00 |
| 02.12.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,59% | 1.037,00 |
| 29.11.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | 510,00 |
| 28.11.2024 | 1,73 | 1,73 | 1,70 | 1,70 | 0,00% | 1.267,00 |
| 27.11.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 1,80% | 386,00 |
| 26.11.2024 | 1,69 | 1,70 | 1,67 | 1,67 | 1,83% | 4.815,00 |
| 25.11.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -2,38% | 308,00 |
| 22.11.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 1,20% | - |
| 21.11.2024 | 1,66 | 1,66 | 1,62 | 1,66 | 0,61% | - |
| 20.11.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -0,60% | 130,00 |
| 19.11.2024 | 1,66 | 1,66 | 1,65 | 1,66 | -0,60% | 5.250,00 |
| 18.11.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -0,60% | 824,00 |
| 15.11.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 1,82% | 24.882,00 |
| 14.11.2024 | 1,64 | 1,68 | 1,64 | 1,65 | 0,61% | 19.320,00 |
| 13.11.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,80% | 7.200,00 |
| 12.11.2024 | 1,66 | 1,68 | 1,66 | 1,67 | -1,76% | 9.956,00 |
| 11.11.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 2,41% | 21.872,00 |
| 08.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | 4.690,00 |
| 07.11.2024 | 1,66 | 1,68 | 1,65 | 1,65 | 1,85% | 21.015,00 |
| 06.11.2024 | 1,65 | 1,66 | 1,62 | 1,62 | 0,00% | 4.012,00 |
| 05.11.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,62% | 12.726,00 |
| 04.11.2024 | 1,61 | 1,63 | 1,59 | 1,61 | 0,00% | 119.324,00 |
| 01.11.2024 | 1,61 | 1,61 | 1,58 | 1,61 | 0,00% | 16.497,00 |
| 31.10.2024 | 1,65 | 1,65 | 1,60 | 1,61 | -1,83% | 98.729,00 |
| 30.10.2024 | 1,63 | 1,69 | 1,62 | 1,64 | 0,00% | 21.490,00 |
| 29.10.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -1,20% | 21.492,00 |
| 28.10.2024 | 1,72 | 1,72 | 1,65 | 1,66 | -2,92% | 56.467,00 |
| 25.10.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -5,00% | 57.528,00 |
| 24.10.2024 | 1,88 | 1,88 | 1,80 | 1,80 | -9,09% | 47.966,00 |
| 23.10.2024 | 2,02 | 2,02 | 1,98 | 1,98 | -1,98% | 705,00 |
| 22.10.2024 | 2,04 | 2,06 | 2,00 | 2,02 | -1,94% | 54.025,00 |
| 21.10.2024 | 2,10 | 2,10 | 2,04 | 2,06 | -2,83% | 6.729,00 |
| 18.10.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 1,92% | 30.050,00 |
| 17.10.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 1,96% | 4.650,00 |
| 16.10.2024 | 1,95 | 2,04 | 1,95 | 2,04 | 5,43% | 6.619,00 |
| 15.10.2024 | 1,91 | 1,94 | 1,88 | 1,94 | 0,78% | - |
| 14.10.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 1,05% | 1.750,00 |
| 11.10.2024 | 1,90 | 1,90 | 1,88 | 1,90 | -1,04% | 7.619,00 |
| 10.10.2024 | 1,92 | 1,92 | 1,91 | 1,92 | 0,00% | 9.289,00 |
| 09.10.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 1,59% | 2.222,00 |
| 08.10.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -1,05% | 3.351,00 |
| 07.10.2024 | 1,91 | 1,93 | 1,89 | 1,91 | -1,04% | 5.316,00 |
| 04.10.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 4,89% | 2.775,00 |
| 03.10.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -2,13% | 5.350,00 |
| 02.10.2024 | 1,90 | 1,92 | 1,88 | 1,88 | -3,09% | 3.415,00 |
| 01.10.2024 | 1,97 | 1,97 | 1,94 | 1,94 | -1,02% | 1.574,00 |
| 30.09.2024 | 1,99 | 1,99 | 1,96 | 1,96 | -2,00% | 15.516,00 |
| 27.09.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | 5.150,00 |
| 26.09.2024 | 1,95 | 1,98 | 1,92 | 1,98 | 3,13% | 31.940,00 |
| 25.09.2024 | 1,91 | 1,92 | 1,89 | 1,92 | 1,59% | 19.220,00 |
| 24.09.2024 | 1,90 | 1,91 | 1,88 | 1,89 | 2,16% | 10.609,00 |
| 23.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 500,00 |
| 20.09.2024 | 1,85 | 1,85 | 1,84 | 1,84 | 0,00% | 1.613,00 |
| 19.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,79% | 5.000,00 |
| 18.09.2024 | 1,82 | 1,82 | 1,77 | 1,79 | -1,10% | - |
| 17.09.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 1,69% | 2.501,00 |
| 16.09.2024 | 1,77 | 1,78 | 1,76 | 1,78 | 0,56% | 5.943,00 |
| 13.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 1.000,00 |
| 12.09.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -1,69% | 3.550,00 |
| 11.09.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,71% | 550,00 |
| 10.09.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -1,13% | 2.813,00 |
| 09.09.2024 | 1,76 | 1,77 | 1,75 | 1,77 | 0,57% | 10.131,00 |
| 06.09.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -1,68% | 5.048,00 |
| 05.09.2024 | 1,82 | 1,82 | 1,79 | 1,79 | 1,70% | 1.139,00 |
| 04.09.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | 3.438,00 |
| 03.09.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -1,12% | 10.151,00 |
| 02.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | 410,00 |
| 30.08.2024 | 1,81 | 1,81 | 1,79 | 1,81 | 0,00% | 3.119,00 |
| 29.08.2024 | 1,81 | 1,82 | 1,80 | 1,81 | 1,12% | 52.540,00 |
| 28.08.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -2,19% | 3.050,00 |
| 27.08.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 1,67% | 3.085,00 |
| 26.08.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -1,64% | 3.757,00 |
| 23.08.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 1,10% | 8.129,00 |
| 22.08.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 0,00% | 1.091,00 |
| 21.08.2024 | 1,80 | 1,81 | 1,80 | 1,81 | 1,12% | 3.900,00 |
| 20.08.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -1,65% | 1.042,00 |
| 19.08.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,68% | 8,00 |
| 16.08.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -0,56% | 2.845,00 |
| 15.08.2024 | 1,78 | 1,80 | 1,77 | 1,80 | -2,70% | 2.305,00 |
| 14.08.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 1,65% | 4.553,00 |
| 13.08.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 1,11% | 2.675,00 |
| 12.08.2024 | 1,76 | 1,80 | 1,76 | 1,80 | 2,86% | 3.018,00 |
| 09.08.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -2,23% | 7.320,00 |
| 08.08.2024 | 1,78 | 1,79 | 1,74 | 1,79 | 0,56% | 22.381,00 |
| 07.08.2024 | 1,88 | 1,88 | 1,78 | 1,78 | -3,26% | 37.564,00 |
| 06.08.2024 | 1,96 | 1,96 | 1,82 | 1,84 | -2,65% | 6.387,00 |