1,800€
-2,17%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,81 | 1,81 | 1,77 | 1,81 | -1,63% | - |
| 08.05.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 2,79% | 100,00 |
| 07.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 06.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,47% | - |
| 03.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 02.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 30.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 29.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | - |
| 26.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 25.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 24.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 23.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 22.04.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 4,46% | 175,00 |
| 19.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 18.04.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 0,62% | 4.018,00 |
| 17.04.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,00% | 2.009,00 |
| 16.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 15.04.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 1,19% | 75,00 |
| 12.04.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 1,20% | 3.000,00 |
| 11.04.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,22% | 500,00 |
| 10.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 09.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 08.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 05.04.2024 | 1,62 | 1,65 | 1,62 | 1,65 | -1,79% | 102,00 |
| 04.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 4,35% | - |
| 03.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,94% | - |
| 02.04.2024 | 1,63 | 1,73 | 1,63 | 1,73 | 4,85% | 2.750,00 |
| 28.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 27.03.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | 250,00 |
| 26.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 25.03.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,76% | 250,00 |
| 22.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 21.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 20.03.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 3,75% | 1.475,00 |
| 19.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 18.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | 606,00 |
| 15.03.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | 6.880,00 |
| 14.03.2024 | 1,63 | 1,68 | 1,63 | 1,68 | -6,15% | 714,00 |
| 13.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 12.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 11.03.2024 | 1,77 | 1,82 | 1,77 | 1,82 | -0,55% | 120,00 |
| 08.03.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 3,39% | 2.500,00 |
| 07.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 06.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 05.03.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -3,83% | 21.000,00 |
| 04.03.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 0,55% | 2.000,00 |
| 01.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 29.02.2024 | 1,78 | 1,82 | 1,78 | 1,81 | -3,72% | 7.769,00 |
| 28.02.2024 | 1,81 | 1,88 | 1,81 | 1,88 | 0,53% | 250,00 |
| 27.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 26.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 23.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,55% | - |
| 22.02.2024 | 1,91 | 1,97 | 1,91 | 1,97 | 7,07% | 250,00 |
| 21.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 20.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 19.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | 143,00 |
| 16.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 15.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 14.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -4,10% | - |
| 13.02.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 3,17% | 2.596,00 |
| 12.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 09.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 08.02.2024 | 1,87 | 1,95 | 1,87 | 1,95 | 3,17% | 1.000,00 |
| 07.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 06.02.2024 | 1,94 | 1,97 | 1,89 | 1,89 | -2,58% | 16.760,00 |
| 05.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 02.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 01.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 31.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 30.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 29.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 26.01.2024 | 1,99 | 2,10 | 1,99 | 2,10 | 3,96% | 250,00 |
| 25.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 24.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -5,24% | - |
| 23.01.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | 220,00 |
| 22.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 19.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,52% | - |
| 18.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 17.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 16.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 15.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | 2.999,00 |
| 12.01.2024 | 1,99 | 1,99 | 1,98 | 1,98 | 0,00% | - |
| 11.01.2024 | 1,96 | 1,99 | 1,96 | 1,98 | -2,94% | 5.195,00 |
| 10.01.2024 | 1,96 | 2,04 | 1,96 | 2,04 | 2,51% | 250,00 |
| 09.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 08.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | 406,00 |
| 05.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 04.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 03.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | - |
| 02.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | 721,00 |
| 29.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 333,00 |
| 28.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 27.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 2.625,00 |
| 22.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 21.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 20.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 19.12.2023 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 18.12.2023 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 15.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 6,06% | - |
| 14.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |