2,772€
-2,87%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 2,88 | 2,88 | 2,74 | 2,76 | -3,33% | - |
| 02.06.2026 | 2,88 | 2,88 | 2,85 | 2,85 | -0,07% | 1.331,00 |
| 01.06.2026 | 2,87 | 2,87 | 2,83 | 2,86 | -0,07% | 1.255,00 |
| 29.05.2026 | 2,85 | 2,86 | 2,85 | 2,86 | 0,92% | 3.156,00 |
| 28.05.2026 | 2,84 | 2,87 | 2,81 | 2,83 | -1,19% | 21.219,00 |
| 27.05.2026 | 2,91 | 2,91 | 2,83 | 2,87 | 0,14% | 6.769,00 |
| 26.05.2026 | 2,82 | 2,92 | 2,82 | 2,86 | 0,07% | 23.001,00 |
| 25.05.2026 | 2,88 | 2,94 | 2,81 | 2,86 | 0,70% | 27.646,00 |
| 22.05.2026 | 2,82 | 2,90 | 2,74 | 2,84 | -0,35% | 52.666,00 |
| 21.05.2026 | 2,76 | 2,85 | 2,73 | 2,85 | 1,14% | 22.131,00 |
| 20.05.2026 | 2,70 | 2,82 | 2,70 | 2,82 | 2,55% | 4.499,00 |
| 19.05.2026 | 2,72 | 2,76 | 2,70 | 2,75 | 2,23% | 4.833,00 |
| 18.05.2026 | 2,65 | 2,70 | 2,65 | 2,69 | -1,47% | 10.408,00 |
| 15.05.2026 | 2,63 | 2,77 | 2,62 | 2,73 | 3,26% | 74.834,00 |
| 14.05.2026 | 2,62 | 2,65 | 2,59 | 2,64 | -0,23% | 8.150,00 |
| 13.05.2026 | 2,60 | 2,65 | 2,55 | 2,65 | 2,48% | 52.847,00 |
| 12.05.2026 | 2,59 | 2,59 | 2,55 | 2,58 | 0,54% | 4.732,00 |
| 11.05.2026 | 2,58 | 2,60 | 2,55 | 2,57 | 1,66% | 12.409,00 |
| 08.05.2026 | 2,51 | 2,58 | 2,50 | 2,53 | 1,36% | 31.449,00 |
| 07.05.2026 | 2,45 | 2,54 | 2,45 | 2,49 | -0,64% | 18.582,00 |
| 06.05.2026 | 2,43 | 2,51 | 2,43 | 2,51 | 3,38% | 17.195,00 |
| 05.05.2026 | 2,43 | 2,43 | 2,39 | 2,43 | 0,08% | 5.956,00 |
| 04.05.2026 | 2,46 | 2,47 | 2,36 | 2,43 | -0,41% | 21.921,00 |
| 30.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,33% | 410,00 |
| 29.04.2026 | 2,45 | 2,46 | 2,43 | 2,43 | -1,14% | 2.914,00 |
| 28.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,33% | 220,00 |
| 27.04.2026 | 2,37 | 2,45 | 2,37 | 2,40 | 0,84% | 3.077,00 |
| 24.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,17% | 2.144,00 |
| 23.04.2026 | 2,42 | 2,48 | 2,38 | 2,38 | -2,22% | 4.396,00 |
| 22.04.2026 | 2,48 | 2,48 | 2,42 | 2,43 | 0,58% | 1.261,00 |
| 21.04.2026 | 2,44 | 2,45 | 2,40 | 2,42 | -1,23% | 27.795,00 |
| 20.04.2026 | 2,43 | 2,45 | 2,41 | 2,45 | 0,66% | 2.628,00 |
| 17.04.2026 | 2,35 | 2,44 | 2,35 | 2,43 | 2,62% | 30.753,00 |
| 16.04.2026 | 2,38 | 2,38 | 2,32 | 2,37 | -0,50% | 11.409,00 |
| 15.04.2026 | 2,38 | 2,38 | 2,32 | 2,38 | 0,17% | 4.837,00 |
| 14.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,50% | 500,00 |
| 13.04.2026 | 2,26 | 2,32 | 2,26 | 2,32 | -1,36% | 4.841,00 |
| 10.04.2026 | 2,33 | 2,35 | 2,28 | 2,35 | 1,03% | 20.501,00 |
| 09.04.2026 | 2,30 | 2,33 | 2,30 | 2,33 | -2,35% | 2.238,00 |
| 08.04.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 5,59% | 746,00 |
| 07.04.2026 | 2,27 | 2,27 | 2,18 | 2,26 | -1,05% | 3.835,00 |
| 02.04.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 0,88% | 3.424,00 |
| 01.04.2026 | 2,28 | 2,30 | 2,24 | 2,26 | 1,80% | 3.383,00 |
| 31.03.2026 | 2,10 | 2,22 | 2,10 | 2,22 | 3,74% | 26.727,00 |
| 30.03.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -1,83% | 400,00 |
| 27.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 5.630,00 |
| 26.03.2026 | 2,20 | 2,20 | 2,18 | 2,20 | -1,79% | 3.350,00 |
| 25.03.2026 | 2,22 | 2,24 | 2,20 | 2,24 | 0,90% | 4.661,00 |
| 24.03.2026 | 2,22 | 2,22 | 2,16 | 2,22 | 0,91% | 3.178,00 |
| 23.03.2026 | 2,16 | 2,24 | 2,06 | 2,20 | 0,92% | 41.088,00 |
| 20.03.2026 | 2,20 | 2,28 | 2,14 | 2,18 | -4,39% | 33.929,00 |
| 19.03.2026 | 2,32 | 2,32 | 2,22 | 2,28 | -4,20% | 27.390,00 |
| 18.03.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -2,46% | 7.713,00 |
| 17.03.2026 | 2,40 | 2,46 | 2,38 | 2,44 | 1,67% | 3.803,00 |
| 16.03.2026 | 2,38 | 2,44 | 2,34 | 2,40 | 1,69% | 10.195,00 |
| 13.03.2026 | 2,34 | 2,36 | 2,32 | 2,36 | 0,85% | 6.504,00 |
| 12.03.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -1,68% | 3.654,00 |
| 11.03.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -1,65% | 7.472,00 |
| 10.03.2026 | 2,40 | 2,42 | 2,34 | 2,42 | 5,22% | 11.542,00 |
| 09.03.2026 | 2,38 | 2,38 | 2,28 | 2,30 | -4,17% | 18.518,00 |
| 06.03.2026 | 2,44 | 2,44 | 2,34 | 2,40 | -1,64% | 1.637,00 |
| 05.03.2026 | 2,42 | 2,44 | 2,40 | 2,44 | 0,00% | 2.680,00 |
| 04.03.2026 | 2,32 | 2,44 | 2,32 | 2,44 | 2,52% | 14.320,00 |
| 03.03.2026 | 2,54 | 2,54 | 2,30 | 2,38 | -5,56% | 58.424,00 |
| 02.03.2026 | 2,46 | 2,52 | 2,46 | 2,52 | 2,44% | 16.843,00 |
| 27.02.2026 | 2,50 | 2,52 | 2,46 | 2,46 | 0,00% | 3.110,00 |
| 26.02.2026 | 2,48 | 2,52 | 2,44 | 2,46 | 0,00% | 19.274,00 |
| 25.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 5.000,00 |
| 24.02.2026 | 2,50 | 2,50 | 2,44 | 2,48 | -0,80% | 11.585,00 |
| 23.02.2026 | 2,50 | 2,52 | 2,50 | 2,50 | -0,79% | 12.627,00 |
| 20.02.2026 | 2,48 | 2,52 | 2,46 | 2,52 | 2,44% | 1.631,00 |
| 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 | -0,78% | 6.430,00 |
| 28.01.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 0,00% | 6.500,00 |
| 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 |