2,500€
1,63%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 2,47 | 2,49 | 2,46 | 2,48 | 0,81% | - |
| 19.02.2026 | 2,44 | 2,52 | 2,44 | 2,46 | -1,60% | 6.036,00 |
| 18.02.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 0,81% | 6.597,00 |
| 17.02.2026 | 2,46 | 2,48 | 2,44 | 2,48 | 0,00% | 7.890,00 |
| 16.02.2026 | 2,50 | 2,50 | 2,42 | 2,48 | 0,00% | 24.764,00 |
| 13.02.2026 | 2,50 | 2,50 | 2,48 | 2,48 | 0,81% | 3.500,00 |
| 12.02.2026 | 2,52 | 2,52 | 2,46 | 2,46 | 2,50% | 3.099,00 |
| 11.02.2026 | 2,54 | 2,54 | 2,40 | 2,40 | -5,51% | 52.976,00 |
| 10.02.2026 | 2,60 | 2,60 | 2,52 | 2,54 | -3,79% | 10.715,00 |
| 09.02.2026 | 2,52 | 2,64 | 2,52 | 2,64 | 4,76% | 22.228,00 |
| 06.02.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 0,80% | 4.802,00 |
| 05.02.2026 | 2,52 | 2,54 | 2,48 | 2,50 | -2,34% | 14.101,00 |
| 04.02.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 1,59% | 3.196,00 |
| 03.02.2026 | 2,60 | 2,60 | 2,52 | 2,52 | -1,56% | 6.763,00 |
| 02.02.2026 | 2,48 | 2,58 | 2,48 | 2,56 | 2,40% | 12.626,00 |
| 30.01.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -2,34% | 13.840,00 |
| 29.01.2026 | 2,52 | 2,58 | 2,52 | 2,56 | 0,39% | 6.430,00 |
| 28.01.2026 | 2,55 | 2,57 | 2,53 | 2,55 | -1,16% | - |
| 27.01.2026 | 2,56 | 2,60 | 2,54 | 2,58 | 0,78% | 3.197,00 |
| 26.01.2026 | 2,58 | 2,58 | 2,52 | 2,56 | 2,40% | 12.682,00 |
| 23.01.2026 | 2,56 | 2,58 | 2,50 | 2,50 | -2,34% | 10.807,00 |
| 22.01.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 8.227,00 |
| 21.01.2026 | 2,56 | 2,56 | 2,48 | 2,52 | 1,61% | 1.560,00 |
| 20.01.2026 | 2,48 | 2,50 | 2,48 | 2,48 | -4,62% | 26.704,00 |
| 19.01.2026 | 2,60 | 2,60 | 2,54 | 2,60 | -1,52% | 19.230,00 |
| 16.01.2026 | 2,58 | 2,70 | 2,58 | 2,64 | 3,13% | 64.517,00 |
| 15.01.2026 | 2,48 | 2,60 | 2,48 | 2,56 | 3,23% | 59.077,00 |
| 14.01.2026 | 2,46 | 2,50 | 2,42 | 2,48 | 0,00% | 39.320,00 |
| 13.01.2026 | 2,52 | 2,52 | 2,46 | 2,48 | 0,00% | 14.750,00 |
| 12.01.2026 | 2,42 | 2,50 | 2,42 | 2,48 | 2,48% | 69.655,00 |
| 09.01.2026 | 2,40 | 2,42 | 2,38 | 2,42 | 0,00% | 14.976,00 |
| 08.01.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,00% | 1.046,00 |
| 07.01.2026 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 9.631,00 |
| 06.01.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -1,64% | 17.250,00 |
| 05.01.2026 | 2,40 | 2,44 | 2,38 | 2,44 | 2,52% | 5.254,00 |
| 02.01.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 0,00% | 33.452,00 |
| 30.12.2025 | 2,38 | 2,38 | 2,34 | 2,38 | 0,85% | 4.631,00 |
| 29.12.2025 | 2,36 | 2,36 | 2,34 | 2,36 | 0,85% | 6.858,00 |
| 23.12.2025 | 2,30 | 2,36 | 2,30 | 2,34 | 0,00% | 3.138,00 |
| 22.12.2025 | 2,30 | 2,34 | 2,28 | 2,34 | 1,74% | 2.125,00 |
| 19.12.2025 | 2,32 | 2,34 | 2,28 | 2,30 | 2,68% | 13.760,00 |
| 18.12.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -2,61% | 3.098,00 |
| 17.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 1.228,00 |
| 16.12.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | 6.323,00 |
| 15.12.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 2,73% | 5.866,00 |
| 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 |