1,935€
1,31%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,38% | 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 |