2,811€
-1,92%
Echtzeit-Aktienkurs STD.LIFE AB.LS-,139682539
Bid:
Ask:
Aktienkurse zur STD.LIFE AB.LS-,139682539 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 2,80 | 2,82 | 2,80 | 2,80 | -2,23% | 1.549,00 |
| 17.09.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 2,14% | 4.027,00 |
| 16.09.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,50% | 1.901,00 |
| 15.09.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -3,95% | 2.541,00 |
| 14.09.2026 | 2,92 | 2,94 | 2,92 | 2,94 | -0,07% | 1.915,00 |
| 11.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,73% | 1.340,00 |
| 10.09.2026 | 2,99 | 2,99 | 2,89 | 2,89 | -2,96% | 1.118,00 |
| 09.09.2026 | 2,94 | 2,98 | 2,93 | 2,98 | 3,05% | 2.261,00 |
| 08.09.2026 | 2,93 | 2,93 | 2,83 | 2,89 | -1,70% | 12.017,00 |
| 07.09.2026 | 2,93 | 2,94 | 2,89 | 2,94 | -0,41% | 424,00 |
| 04.09.2026 | 2,88 | 2,95 | 2,88 | 2,95 | 3,80% | 5.600,00 |
| 02.09.2026 | 2,84 | 2,89 | 2,82 | 2,84 | -2,34% | 9.871,00 |
| 01.09.2026 | 2,91 | 2,91 | 2,83 | 2,91 | -0,27% | 16.360,00 |
| 31.08.2026 | 2,93 | 2,93 | 2,86 | 2,92 | -0,27% | 7.354,00 |
| 28.08.2026 | 2,99 | 2,99 | 2,93 | 2,93 | -1,61% | 1.900,00 |
| 27.08.2026 | 2,95 | 2,97 | 2,95 | 2,97 | 0,75% | 521,00 |
| 26.08.2026 | 2,92 | 2,95 | 2,92 | 2,95 | 1,93% | 1.820,00 |
| 25.08.2026 | 2,87 | 2,90 | 2,87 | 2,90 | -0,21% | 1.101,00 |
| 24.08.2026 | 2,90 | 2,90 | 2,83 | 2,90 | 2,91% | 9.702,00 |
| 21.08.2026 | 2,81 | 2,87 | 2,81 | 2,82 | -1,95% | 4.200,00 |
| 20.08.2026 | 2,86 | 2,88 | 2,86 | 2,88 | 0,21% | 44,00 |
| 19.08.2026 | 2,88 | 2,88 | 2,82 | 2,87 | -1,51% | 2.410,00 |
| 18.08.2026 | 2,83 | 2,91 | 2,83 | 2,91 | 0,48% | 6.102,00 |
| 17.08.2026 | 2,92 | 2,92 | 2,85 | 2,90 | 0,69% | 90.807,00 |
| 14.08.2026 | 2,85 | 2,88 | 2,85 | 2,88 | 1,19% | 20.350,00 |
| 13.08.2026 | 2,85 | 2,92 | 2,84 | 2,85 | -4,69% | 6.538,00 |
| 12.08.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 0,88% | 2.032,00 |
| 11.08.2026 | 3,00 | 3,00 | 2,96 | 2,96 | -1,27% | 2.200,00 |
| 10.08.2026 | 2,98 | 3,01 | 2,94 | 3,00 | 0,74% | 13.523,00 |
| 07.08.2026 | 2,98 | 3,01 | 2,94 | 2,98 | 1,57% | 5.820,00 |
| 06.08.2026 | 3,00 | 3,03 | 2,93 | 2,93 | -2,59% | 16.854,00 |
| 05.08.2026 | 3,00 | 3,02 | 3,00 | 3,01 | 0,40% | 4.193,00 |
| 04.08.2026 | 2,88 | 3,00 | 2,88 | 3,00 | 4,39% | 2.801,00 |
| 03.08.2026 | 2,89 | 2,92 | 2,85 | 2,87 | 0,49% | 8.605,00 |
| 31.07.2026 | 2,86 | 2,86 | 2,85 | 2,86 | 1,35% | 1.383,00 |
| 30.07.2026 | 2,82 | 2,84 | 2,82 | 2,82 | 0,86% | 110.400,00 |
| 29.07.2026 | 2,95 | 2,95 | 2,65 | 2,79 | -5,61% | 63.595,00 |
| 28.07.2026 | 2,97 | 2,97 | 2,96 | 2,96 | 1,02% | 1.500,00 |
| 27.07.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,75% | 1.000,00 |
| 24.07.2026 | 2,90 | 2,95 | 2,89 | 2,95 | 1,51% | 7.031,00 |
| 23.07.2026 | 2,92 | 2,93 | 2,86 | 2,91 | -0,82% | 11.019,00 |
| 22.07.2026 | 2,89 | 2,95 | 2,89 | 2,93 | 0,21% | 5.110,00 |
| 21.07.2026 | 2,86 | 2,93 | 2,86 | 2,93 | -2,47% | 4.718,00 |
| 20.07.2026 | 2,99 | 3,00 | 2,92 | 3,00 | 0,07% | 3.337,00 |
| 17.07.2026 | 2,99 | 3,00 | 2,96 | 3,00 | -1,06% | 5.760,00 |
| 16.07.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 2,23% | 812,00 |
| 15.07.2026 | 2,98 | 2,98 | 2,95 | 2,96 | 0,47% | 3.732,00 |
| 14.07.2026 | 2,98 | 2,98 | 2,95 | 2,95 | 0,41% | 303,00 |
| 13.07.2026 | 2,93 | 2,94 | 2,87 | 2,94 | -0,20% | 30.542,00 |
| 10.07.2026 | 2,96 | 2,96 | 2,93 | 2,94 | 1,17% | 800,00 |
| 09.07.2026 | 2,95 | 2,95 | 2,91 | 2,91 | 0,00% | 4.845,00 |
| 08.07.2026 | 2,95 | 2,97 | 2,88 | 2,91 | -2,02% | 15.350,00 |
| 07.07.2026 | 3,08 | 3,09 | 2,95 | 2,97 | -1,85% | 13.311,00 |
| 06.07.2026 | 3,00 | 3,09 | 3,00 | 3,03 | 1,89% | 5.950,00 |
| 03.07.2026 | 2,96 | 3,06 | 2,96 | 2,97 | 0,00% | 46.560,00 |
| 02.07.2026 | 2,89 | 2,97 | 2,89 | 2,97 | 4,06% | 14.458,00 |
| 01.07.2026 | 2,85 | 2,87 | 2,82 | 2,85 | 0,85% | 24.150,00 |
| 30.06.2026 | 2,74 | 2,83 | 2,74 | 2,83 | 2,98% | 193,00 |
| 29.06.2026 | 2,75 | 2,79 | 2,73 | 2,75 | 0,81% | 4.499,00 |
| 26.06.2026 | 2,78 | 2,82 | 2,73 | 2,73 | -4,28% | 6.048,00 |
| 25.06.2026 | 2,69 | 2,85 | 2,65 | 2,85 | 4,17% | 15.060,00 |
| 24.06.2026 | 2,73 | 2,73 | 2,70 | 2,73 | -0,94% | 4.471,00 |
| 23.06.2026 | 2,76 | 2,78 | 2,75 | 2,76 | -0,86% | 1.847,00 |
| 22.06.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 5,22% | 2.943,00 |
| 19.06.2026 | 2,64 | 2,67 | 2,59 | 2,65 | -3,29% | 13.294,00 |
| 18.06.2026 | 2,77 | 2,77 | 2,69 | 2,74 | -1,30% | 6.748,00 |
| 17.06.2026 | 2,69 | 2,77 | 2,69 | 2,77 | 0,87% | 350,00 |
| 16.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -1,15% | 200,00 |
| 15.06.2026 | 2,83 | 2,84 | 2,78 | 2,78 | 0,29% | 834,00 |
| 11.06.2026 | 2,80 | 2,81 | 2,73 | 2,77 | 3,12% | 10.979,00 |
| 10.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,54% | 3,00 |
| 09.06.2026 | 2,82 | 2,84 | 2,73 | 2,73 | -1,16% | 70.209,00 |
| 08.06.2026 | 2,80 | 2,80 | 2,73 | 2,76 | 0,88% | 4.645,00 |
| 05.06.2026 | 2,74 | 2,80 | 2,74 | 2,74 | -0,22% | 801,00 |
| 04.06.2026 | 2,75 | 2,79 | 2,73 | 2,74 | -1,79% | 30.614,00 |
| 03.06.2026 | 2,78 | 2,83 | 2,73 | 2,79 | -2,10% | 15.225,00 |
| 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 |