1,535€
0,99%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,52 | 1,53 | 1,46 | 1,51 | -0,66% | - |
| 10.04.2025 | 1,73 | 1,73 | 1,52 | 1,52 | -9,52% | 93.463,00 |
| 09.04.2025 | 1,51 | 1,68 | 1,42 | 1,68 | 10,53% | 125.385,00 |
| 08.04.2025 | 1,60 | 1,65 | 1,50 | 1,52 | -6,17% | 107.864,00 |
| 07.04.2025 | 1,68 | 1,68 | 1,49 | 1,62 | -2,41% | 258.058,00 |
| 04.04.2025 | 1,76 | 1,76 | 1,60 | 1,66 | -7,26% | 87.635,00 |
| 03.04.2025 | 1,80 | 1,84 | 1,76 | 1,79 | -2,72% | 94.940,00 |
| 02.04.2025 | 1,84 | 1,85 | 1,81 | 1,84 | -2,65% | 22.328,00 |
| 01.04.2025 | 1,90 | 1,92 | 1,88 | 1,89 | 1,61% | 20.925,00 |
| 31.03.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -3,63% | 27.930,00 |
| 28.03.2025 | 1,96 | 1,97 | 1,92 | 1,93 | -1,03% | 9.476,00 |
| 27.03.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -2,50% | 37.500,00 |
| 26.03.2025 | 2,06 | 2,08 | 2,00 | 2,00 | -2,91% | 12.300,00 |
| 25.03.2025 | 2,08 | 2,08 | 2,04 | 2,06 | 0,00% | 37.780,00 |
| 24.03.2025 | 2,08 | 2,12 | 2,02 | 2,06 | 0,98% | 12.833,00 |
| 21.03.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | 6.400,00 |
| 20.03.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | 2.166,00 |
| 19.03.2025 | 2,10 | 2,10 | 2,06 | 2,08 | -1,89% | 16.032,00 |
| 18.03.2025 | 2,10 | 2,12 | 2,08 | 2,12 | 1,92% | 7.651,00 |
| 17.03.2025 | 2,08 | 2,12 | 2,08 | 2,08 | -0,95% | 21.519,00 |
| 14.03.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 2,94% | 3.844,00 |
| 13.03.2025 | 2,06 | 2,06 | 2,02 | 2,04 | -2,86% | 11.958,00 |
| 12.03.2025 | 2,10 | 2,12 | 2,08 | 2,10 | 0,00% | 20.250,00 |
| 11.03.2025 | 2,12 | 2,14 | 2,08 | 2,10 | 1,94% | 30.997,00 |
| 10.03.2025 | 2,10 | 2,12 | 2,06 | 2,06 | -1,90% | 13.295,00 |
| 07.03.2025 | 2,12 | 2,12 | 2,08 | 2,10 | 0,00% | 9.739,00 |
| 06.03.2025 | 2,12 | 2,16 | 2,08 | 2,10 | 0,00% | 22.807,00 |
| 05.03.2025 | 2,14 | 2,14 | 2,04 | 2,10 | -3,67% | 31.353,00 |
| 04.03.2025 | 2,04 | 2,26 | 2,04 | 2,18 | 11,22% | 77.677,00 |
| 03.03.2025 | 1,95 | 1,98 | 1,93 | 1,96 | 1,55% | 12.654,00 |
| 28.02.2025 | 1,94 | 1,94 | 1,90 | 1,93 | 1,05% | 6.500,00 |
| 27.02.2025 | 1,91 | 1,94 | 1,91 | 1,91 | -0,52% | 14.593,00 |
| 26.02.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,52% | 5.820,00 |
| 25.02.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 0,52% | 9.201,00 |
| 24.02.2025 | 1,93 | 1,95 | 1,92 | 1,92 | -0,52% | 14.976,00 |
| 21.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | 2.151,00 |
| 20.02.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 0,00% | 43.716,00 |
| 19.02.2025 | 1,91 | 1,93 | 1,89 | 1,91 | -2,05% | 21.217,00 |
| 18.02.2025 | 1,89 | 1,95 | 1,88 | 1,95 | 2,09% | 6.298,00 |
| 17.02.2025 | 1,92 | 1,92 | 1,89 | 1,91 | 2,14% | 10.650,00 |
| 14.02.2025 | 1,91 | 1,92 | 1,87 | 1,87 | -1,58% | 43.114,00 |
| 13.02.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,00% | 25.280,00 |
| 12.02.2025 | 1,90 | 1,93 | 1,89 | 1,90 | 0,00% | 9.775,00 |
| 11.02.2025 | 1,90 | 1,90 | 1,87 | 1,90 | 0,00% | 18.956,00 |
| 10.02.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 1,06% | 7.074,00 |
| 07.02.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -1,57% | 9.865,00 |
| 06.02.2025 | 1,90 | 1,92 | 1,88 | 1,91 | 1,06% | 11.057,00 |
| 05.02.2025 | 1,84 | 1,90 | 1,84 | 1,89 | 2,72% | 20.667,00 |
| 04.02.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -1,60% | 16.599,00 |
| 03.02.2025 | 1,87 | 1,87 | 1,83 | 1,87 | 0,54% | 56.604,00 |
| 31.01.2025 | 1,85 | 1,89 | 1,84 | 1,86 | 0,00% | 36.404,00 |
| 30.01.2025 | 1,87 | 1,87 | 1,82 | 1,86 | 1,64% | 35.453,00 |
| 29.01.2025 | 1,83 | 1,86 | 1,83 | 1,83 | 1,10% | 41.405,00 |
| 28.01.2025 | 1,81 | 1,84 | 1,81 | 1,81 | 0,56% | 39.851,00 |
| 27.01.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 2,27% | 46.040,00 |
| 24.01.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -1,68% | 12.790,00 |
| 23.01.2025 | 1,77 | 1,79 | 1,75 | 1,79 | 0,56% | 7.193,00 |
| 22.01.2025 | 1,79 | 1,83 | 1,78 | 1,78 | 1,14% | 50.057,00 |
| 21.01.2025 | 1,79 | 1,83 | 1,72 | 1,76 | 4,76% | 72.974,00 |
| 20.01.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 1,82% | 88.592,00 |
| 17.01.2025 | 1,65 | 1,66 | 1,63 | 1,65 | 0,00% | 44.115,00 |
| 16.01.2025 | 1,67 | 1,67 | 1,62 | 1,65 | -1,20% | 62.993,00 |
| 15.01.2025 | 1,59 | 1,67 | 1,59 | 1,67 | 3,73% | 34.093,00 |
| 14.01.2025 | 1,65 | 1,65 | 1,58 | 1,61 | -1,83% | 38.680,00 |
| 13.01.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -1,20% | 114.444,00 |
| 10.01.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -0,60% | 49.153,00 |
| 09.01.2025 | 1,63 | 1,67 | 1,58 | 1,67 | 1,83% | 51.536,00 |
| 08.01.2025 | 1,69 | 1,69 | 1,57 | 1,64 | -2,96% | 111.172,00 |
| 07.01.2025 | 1,67 | 1,69 | 1,67 | 1,69 | -2,31% | 26.722,00 |
| 06.01.2025 | 1,74 | 1,74 | 1,69 | 1,73 | 0,58% | 16.030,00 |
| 03.01.2025 | 1,74 | 1,74 | 1,70 | 1,72 | -0,58% | 5.303,00 |
| 02.01.2025 | 1,76 | 1,76 | 1,71 | 1,73 | 1,76% | 15.510,00 |
| 30.12.2024 | 1,74 | 1,74 | 1,69 | 1,70 | -1,73% | 9.155,00 |
| 27.12.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 1,76% | 11.973,00 |
| 23.12.2024 | 1,73 | 1,73 | 1,66 | 1,70 | -1,73% | 21.776,00 |
| 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 | -2,96% | 308,00 |
| 21.11.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 2,42% | 10.900,00 |
| 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 |