1,710€
2,09%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,67 | 1,75 | 1,67 | 1,72 | 2,69% | - |
| 25.04.2024 | 1,64 | 1,71 | 1,62 | 1,68 | 2,76% | - |
| 24.04.2024 | 1,63 | 1,70 | 1,61 | 1,63 | 0,31% | - |
| 23.04.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,56% | - |
| 22.04.2024 | 1,60 | 1,64 | 1,58 | 1,60 | 0,00% | 738,00 |
| 19.04.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,54% | 125,00 |
| 18.04.2024 | 1,62 | 1,65 | 1,60 | 1,63 | 0,31% | 420,00 |
| 17.04.2024 | 1,62 | 1,66 | 1,61 | 1,62 | 0,00% | - |
| 16.04.2024 | 1,66 | 1,66 | 1,61 | 1,62 | -2,11% | - |
| 15.04.2024 | 1,65 | 1,69 | 1,65 | 1,66 | 1,22% | - |
| 12.04.2024 | 1,67 | 1,69 | 1,64 | 1,64 | -1,80% | 47,00 |
| 11.04.2024 | 1,66 | 1,67 | 1,64 | 1,67 | 0,30% | 200,00 |
| 10.04.2024 | 1,68 | 1,71 | 1,64 | 1,66 | -0,90% | - |
| 09.04.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,60% | - |
| 08.04.2024 | 1,74 | 1,74 | 1,65 | 1,67 | -4,31% | - |
| 05.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 04.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 03.04.2024 | 1,65 | 1,74 | 1,64 | 1,74 | 5,78% | 1.500,00 |
| 02.04.2024 | 1,67 | 1,72 | 1,64 | 1,65 | -1,20% | - |
| 28.03.2024 | 1,69 | 1,70 | 1,65 | 1,67 | -1,48% | 100,00 |
| 27.03.2024 | 1,70 | 1,71 | 1,66 | 1,69 | -0,29% | 610,00 |
| 26.03.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -0,59% | - |
| 25.03.2024 | 1,71 | 1,72 | 1,68 | 1,71 | -0,29% | 4.003,00 |
| 22.03.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -0,58% | 250,00 |
| 21.03.2024 | 1,70 | 1,75 | 1,69 | 1,72 | 1,47% | - |
| 20.03.2024 | 1,68 | 1,70 | 1,66 | 1,70 | 1,19% | - |
| 19.03.2024 | 1,64 | 1,68 | 1,63 | 1,68 | 2,13% | - |
| 18.03.2024 | 1,66 | 1,66 | 1,61 | 1,64 | -0,61% | - |
| 15.03.2024 | 1,69 | 1,72 | 1,65 | 1,65 | -2,08% | 1.000,00 |
| 14.03.2024 | 1,77 | 1,77 | 1,64 | 1,69 | -4,53% | - |
| 13.03.2024 | 1,83 | 1,84 | 1,76 | 1,77 | -3,55% | - |
| 12.03.2024 | 1,80 | 1,85 | 1,80 | 1,83 | 1,67% | - |
| 11.03.2024 | 1,81 | 1,84 | 1,79 | 1,80 | -0,28% | - |
| 08.03.2024 | 1,81 | 1,83 | 1,80 | 1,81 | 0,00% | - |
| 07.03.2024 | 1,82 | 1,84 | 1,79 | 1,81 | -0,82% | - |
| 06.03.2024 | 1,79 | 1,82 | 1,78 | 1,82 | 1,68% | - |
| 05.03.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,28% | 400,00 |
| 04.03.2024 | 1,85 | 1,85 | 1,78 | 1,80 | -2,71% | 125,00 |
| 01.03.2024 | 1,85 | 1,88 | 1,81 | 1,85 | -0,27% | 1.550,00 |
| 29.02.2024 | 1,81 | 1,87 | 1,81 | 1,85 | 2,21% | - |
| 28.02.2024 | 1,85 | 1,88 | 1,79 | 1,81 | -2,43% | - |
| 27.02.2024 | 1,91 | 2,05 | 1,80 | 1,86 | -2,88% | 5.000,00 |
| 26.02.2024 | 1,93 | 1,94 | 1,90 | 1,91 | -0,78% | - |
| 23.02.2024 | 1,94 | 1,95 | 1,92 | 1,93 | -0,77% | - |
| 22.02.2024 | 1,93 | 1,96 | 1,93 | 1,94 | 0,26% | - |
| 21.02.2024 | 1,88 | 1,94 | 1,87 | 1,94 | 2,93% | - |
| 20.02.2024 | 1,89 | 1,90 | 1,86 | 1,88 | -0,53% | - |
| 19.02.2024 | 1,94 | 1,95 | 1,89 | 1,89 | -2,33% | - |
| 16.02.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 0,26% | - |
| 15.02.2024 | 1,91 | 1,93 | 1,90 | 1,93 | 1,05% | - |
| 14.02.2024 | 1,90 | 1,92 | 1,89 | 1,91 | 0,53% | - |
| 13.02.2024 | 1,95 | 1,96 | 1,87 | 1,90 | -2,31% | 5,00 |
| 12.02.2024 | 1,92 | 1,96 | 1,91 | 1,95 | 1,30% | - |
| 09.02.2024 | 1,92 | 1,96 | 1,91 | 1,92 | 0,26% | - |
| 08.02.2024 | 1,92 | 1,95 | 1,90 | 1,92 | -0,26% | - |
| 07.02.2024 | 1,95 | 1,96 | 1,91 | 1,92 | -1,54% | - |
| 06.02.2024 | 1,94 | 1,96 | 1,92 | 1,95 | 0,78% | - |
| 05.02.2024 | 1,97 | 1,98 | 1,93 | 1,94 | -1,78% | - |
| 02.02.2024 | 1,99 | 2,03 | 1,96 | 1,97 | -0,76% | - |
| 01.02.2024 | 2,00 | 2,02 | 1,96 | 1,99 | 0,00% | - |
| 31.01.2024 | 1,99 | 2,02 | 1,98 | 1,99 | -0,25% | - |
| 30.01.2024 | 2,02 | 2,02 | 1,98 | 1,99 | -1,24% | 2.924,00 |
| 29.01.2024 | 2,06 | 2,08 | 1,99 | 2,02 | -2,18% | - |
| 26.01.2024 | 2,04 | 2,08 | 2,02 | 2,06 | 1,23% | - |
| 25.01.2024 | 2,07 | 2,07 | 2,00 | 2,04 | -1,69% | - |
| 24.01.2024 | 2,04 | 2,13 | 1,97 | 2,07 | 1,47% | - |
| 23.01.2024 | 2,10 | 2,14 | 2,03 | 2,04 | -2,39% | - |
| 22.01.2024 | 2,10 | 2,12 | 2,05 | 2,09 | -0,48% | - |
| 19.01.2024 | 2,11 | 2,13 | 2,09 | 2,10 | -0,47% | - |
| 18.01.2024 | 2,03 | 2,12 | 2,03 | 2,11 | 4,20% | - |
| 17.01.2024 | 2,02 | 2,04 | 1,98 | 2,03 | -0,49% | - |
| 16.01.2024 | 1,99 | 2,06 | 1,97 | 2,04 | 2,52% | - |
| 15.01.2024 | 1,98 | 2,00 | 1,97 | 1,99 | 0,25% | - |
| 12.01.2024 | 1,98 | 2,02 | 1,97 | 1,98 | 0,00% | - |
| 11.01.2024 | 2,00 | 2,03 | 1,97 | 1,98 | -0,25% | - |
| 10.01.2024 | 1,97 | 2,02 | 1,97 | 1,99 | 0,25% | - |
| 09.01.2024 | 2,03 | 2,04 | 1,98 | 1,98 | -2,70% | 7.600,00 |
| 08.01.2024 | 1,99 | 2,04 | 1,98 | 2,04 | 2,52% | - |
| 05.01.2024 | 2,01 | 2,02 | 1,97 | 1,99 | -1,49% | - |
| 04.01.2024 | 2,00 | 2,04 | 1,98 | 2,02 | 1,00% | - |
| 03.01.2024 | 2,02 | 2,06 | 1,98 | 2,00 | -1,24% | - |
| 02.01.2024 | 2,07 | 2,12 | 2,02 | 2,02 | -1,94% | - |
| 29.12.2023 | 2,08 | 2,10 | 2,06 | 2,06 | -0,96% | - |
| 28.12.2023 | 2,10 | 2,12 | 2,07 | 2,08 | -0,95% | - |
| 27.12.2023 | 2,12 | 2,14 | 2,09 | 2,10 | 0,00% | - |
| 22.12.2023 | 2,10 | 2,14 | 2,06 | 2,10 | 0,00% | - |
| 21.12.2023 | 2,14 | 2,15 | 2,10 | 2,10 | -1,41% | - |
| 20.12.2023 | 2,13 | 2,18 | 2,12 | 2,13 | 0,47% | - |
| 19.12.2023 | 2,15 | 2,18 | 2,12 | 2,12 | -1,40% | - |
| 18.12.2023 | 2,16 | 2,18 | 2,10 | 2,15 | -0,46% | 184,00 |
| 15.12.2023 | 2,13 | 2,20 | 2,12 | 2,16 | 1,89% | - |
| 14.12.2023 | 2,05 | 2,16 | 2,03 | 2,12 | 4,18% | - |
| 13.12.2023 | 2,01 | 2,05 | 1,99 | 2,04 | 1,24% | - |
| 12.12.2023 | 2,12 | 2,13 | 1,99 | 2,01 | -5,19% | - |
| 11.12.2023 | 2,10 | 2,15 | 2,09 | 2,12 | 0,95% | 1.000,00 |
| 08.12.2023 | 2,06 | 2,12 | 2,05 | 2,10 | 1,94% | - |
| 07.12.2023 | 2,02 | 2,08 | 2,02 | 2,06 | 1,98% | - |
| 06.12.2023 | 1,97 | 2,06 | 1,97 | 2,02 | 2,80% | 2,00 |
| 05.12.2023 | 1,95 | 2,00 | 1,92 | 1,97 | 1,03% | - |
| 04.12.2023 | 1,94 | 1,98 | 1,92 | 1,95 | 0,26% | - |