1,820€
0,55%
Echtzeit-Aktienkurs Standard Life Aberdeen PLC
Bid:
Ask:
Aktienkurse zur Standard Life Aberdeen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,83 | 1,85 | 1,81 | 1,81 | 0,00% | - |
| 16.05.2024 | 1,82 | 1,86 | 1,80 | 1,81 | -0,55% | 6.650,00 |
| 15.05.2024 | 1,78 | 1,86 | 1,78 | 1,82 | 0,28% | 24.000,00 |
| 14.05.2024 | 1,80 | 1,86 | 1,77 | 1,82 | 0,83% | 8.400,00 |
| 13.05.2024 | 1,85 | 1,86 | 1,80 | 1,80 | -2,44% | - |
| 10.05.2024 | 1,78 | 1,87 | 1,77 | 1,85 | 3,65% | - |
| 09.05.2024 | 1,77 | 1,81 | 1,77 | 1,78 | 0,00% | - |
| 08.05.2024 | 1,79 | 1,83 | 1,77 | 1,78 | -1,11% | - |
| 07.05.2024 | 1,85 | 1,87 | 1,80 | 1,80 | -2,70% | - |
| 06.05.2024 | 1,83 | 1,85 | 1,83 | 1,85 | 2,49% | - |
| 03.05.2024 | 1,74 | 1,83 | 1,74 | 1,81 | 6,18% | - |
| 02.05.2024 | 1,68 | 1,77 | 1,68 | 1,70 | 0,00% | - |
| 30.04.2024 | 1,71 | 1,77 | 1,70 | 1,70 | -1,73% | 5.800,00 |
| 29.04.2024 | 1,73 | 1,74 | 1,69 | 1,73 | 1,76% | - |
| 26.04.2024 | 1,69 | 1,75 | 1,67 | 1,70 | 3,66% | - |
| 25.04.2024 | 1,61 | 1,70 | 1,61 | 1,64 | 1,86% | - |
| 24.04.2024 | 1,61 | 1,70 | 1,60 | 1,61 | 0,31% | - |
| 23.04.2024 | 1,58 | 1,63 | 1,58 | 1,61 | 1,58% | - |
| 22.04.2024 | 1,61 | 1,64 | 1,57 | 1,58 | -1,25% | - |
| 19.04.2024 | 1,57 | 1,62 | 1,57 | 1,60 | -0,93% | 12.000,00 |
| 18.04.2024 | 1,61 | 1,66 | 1,59 | 1,62 | 0,94% | - |
| 17.04.2024 | 1,57 | 1,65 | 1,57 | 1,60 | 0,00% | - |
| 16.04.2024 | 1,63 | 1,66 | 1,60 | 1,60 | -3,03% | - |
| 15.04.2024 | 1,62 | 1,69 | 1,62 | 1,65 | 1,85% | - |
| 12.04.2024 | 1,65 | 1,68 | 1,62 | 1,62 | 0,62% | - |
| 11.04.2024 | 1,60 | 1,68 | 1,60 | 1,61 | -2,72% | 800,00 |
| 10.04.2024 | 1,62 | 1,70 | 1,62 | 1,66 | 0,00% | - |
| 09.04.2024 | 1,67 | 1,75 | 1,63 | 1,66 | -0,90% | 1.400,00 |
| 08.04.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 2,77% | - |
| 05.04.2024 | 1,60 | 1,66 | 1,59 | 1,63 | -0,91% | - |
| 04.04.2024 | 1,63 | 1,74 | 1,63 | 1,64 | -2,67% | 3.000,00 |
| 03.04.2024 | 1,64 | 1,69 | 1,62 | 1,69 | 2,74% | - |
| 02.04.2024 | 1,66 | 1,71 | 1,63 | 1,64 | -1,20% | - |
| 28.03.2024 | 1,66 | 1,69 | 1,64 | 1,66 | 0,00% | - |
| 27.03.2024 | 1,67 | 1,71 | 1,65 | 1,66 | -1,78% | - |
| 26.03.2024 | 1,65 | 1,70 | 1,65 | 1,69 | 0,30% | 3.000,00 |
| 25.03.2024 | 1,71 | 1,71 | 1,67 | 1,69 | -0,30% | - |
| 22.03.2024 | 1,71 | 1,74 | 1,69 | 1,69 | -1,17% | - |
| 21.03.2024 | 1,68 | 1,75 | 1,68 | 1,71 | 2,09% | - |
| 20.03.2024 | 1,65 | 1,69 | 1,65 | 1,68 | 1,21% | - |
| 19.03.2024 | 1,62 | 1,67 | 1,61 | 1,66 | 1,85% | - |
| 18.03.2024 | 1,64 | 1,66 | 1,59 | 1,63 | -0,61% | - |
| 15.03.2024 | 1,64 | 1,68 | 1,64 | 1,64 | -0,91% | - |
| 14.03.2024 | 1,75 | 1,76 | 1,63 | 1,65 | -5,17% | 600,00 |
| 13.03.2024 | 1,77 | 1,84 | 1,74 | 1,74 | -3,87% | - |
| 12.03.2024 | 1,74 | 1,83 | 1,74 | 1,81 | 1,69% | 9.845,00 |
| 11.03.2024 | 1,79 | 1,84 | 1,77 | 1,78 | -0,28% | - |
| 08.03.2024 | 1,78 | 1,82 | 1,78 | 1,79 | 0,00% | - |
| 07.03.2024 | 1,75 | 1,83 | 1,75 | 1,79 | -0,56% | - |
| 06.03.2024 | 1,73 | 1,83 | 1,73 | 1,80 | 0,84% | - |
| 05.03.2024 | 1,74 | 1,81 | 1,74 | 1,78 | 0,28% | - |
| 04.03.2024 | 1,78 | 1,83 | 1,77 | 1,78 | -2,74% | - |
| 01.03.2024 | 1,85 | 1,88 | 1,79 | 1,83 | -0,82% | 1.100,00 |
| 29.02.2024 | 1,79 | 1,88 | 1,79 | 1,84 | 3,08% | - |
| 28.02.2024 | 1,84 | 1,88 | 1,78 | 1,79 | -2,46% | 30.108,00 |
| 27.02.2024 | 1,89 | 2,06 | 1,79 | 1,83 | -3,17% | 1.200,00 |
| 26.02.2024 | 1,90 | 1,95 | 1,88 | 1,89 | -0,79% | - |
| 23.02.2024 | 1,92 | 1,95 | 1,90 | 1,91 | -1,04% | - |
| 22.02.2024 | 1,91 | 1,95 | 1,90 | 1,93 | 0,79% | - |
| 21.02.2024 | 1,85 | 1,93 | 1,85 | 1,91 | 3,24% | - |
| 20.02.2024 | 1,84 | 1,91 | 1,84 | 1,85 | -1,07% | - |
| 19.02.2024 | 1,93 | 1,94 | 1,87 | 1,87 | -3,11% | - |
| 16.02.2024 | 1,91 | 1,95 | 1,91 | 1,93 | 1,31% | - |
| 15.02.2024 | 1,85 | 1,93 | 1,85 | 1,91 | 1,06% | - |
| 14.02.2024 | 1,87 | 1,93 | 1,87 | 1,89 | 0,27% | - |
| 13.02.2024 | 1,94 | 1,98 | 1,86 | 1,88 | -3,09% | 2.500,00 |
| 12.02.2024 | 1,91 | 1,96 | 1,90 | 1,94 | 1,31% | - |
| 09.02.2024 | 1,90 | 1,96 | 1,90 | 1,92 | 1,06% | - |
| 08.02.2024 | 1,90 | 1,95 | 1,88 | 1,90 | -0,26% | - |
| 07.02.2024 | 1,94 | 1,95 | 1,90 | 1,90 | -1,81% | - |
| 06.02.2024 | 1,91 | 1,95 | 1,90 | 1,94 | 0,26% | 500,00 |
| 05.02.2024 | 1,97 | 1,98 | 1,91 | 1,93 | -0,77% | - |
| 02.02.2024 | 1,98 | 2,03 | 1,94 | 1,95 | -1,27% | - |
| 01.02.2024 | 1,92 | 2,01 | 1,92 | 1,97 | 0,51% | - |
| 31.01.2024 | 1,96 | 2,02 | 1,96 | 1,96 | -1,51% | - |
| 30.01.2024 | 1,95 | 2,03 | 1,95 | 1,99 | -0,25% | - |
| 29.01.2024 | 2,04 | 2,07 | 1,98 | 2,00 | -2,21% | - |
| 26.01.2024 | 2,00 | 2,08 | 2,00 | 2,04 | 0,00% | - |
| 25.01.2024 | 2,00 | 2,07 | 1,98 | 2,04 | -1,45% | - |
| 24.01.2024 | 2,03 | 2,12 | 1,94 | 2,07 | 3,24% | - |
| 23.01.2024 | 2,09 | 2,13 | 2,01 | 2,01 | -2,67% | - |
| 22.01.2024 | 2,08 | 2,12 | 2,05 | 2,06 | -0,96% | - |
| 19.01.2024 | 2,04 | 2,13 | 2,04 | 2,08 | 0,00% | - |
| 18.01.2024 | 1,97 | 2,11 | 1,97 | 2,08 | 3,74% | - |
| 17.01.2024 | 2,00 | 2,04 | 1,97 | 2,01 | -0,50% | - |
| 16.01.2024 | 1,95 | 2,05 | 1,95 | 2,02 | 2,54% | - |
| 15.01.2024 | 1,97 | 2,00 | 1,89 | 1,97 | 0,00% | - |
| 12.01.2024 | 1,98 | 2,02 | 1,96 | 1,97 | 0,00% | - |
| 11.01.2024 | 1,99 | 2,04 | 1,96 | 1,97 | -0,25% | - |
| 10.01.2024 | 1,92 | 2,01 | 1,92 | 1,97 | 0,77% | - |
| 09.01.2024 | 1,97 | 2,05 | 1,96 | 1,96 | -2,98% | - |
| 08.01.2024 | 1,96 | 2,04 | 1,95 | 2,02 | 2,54% | - |
| 05.01.2024 | 1,99 | 2,02 | 1,95 | 1,97 | -1,50% | - |
| 04.01.2024 | 2,00 | 2,03 | 1,96 | 2,00 | 0,00% | 1.000,00 |
| 03.01.2024 | 1,96 | 2,05 | 1,96 | 2,00 | -0,25% | - |
| 02.01.2024 | 2,15 | 2,16 | 2,00 | 2,00 | -2,20% | 6.000,00 |
| 29.12.2023 | 2,02 | 2,12 | 2,02 | 2,05 | -0,73% | - |
| 28.12.2023 | 2,04 | 2,11 | 2,04 | 2,06 | -0,96% | - |
| 27.12.2023 | 2,10 | 2,13 | 2,07 | 2,08 | 0,00% | - |
| 22.12.2023 | 2,08 | 2,13 | 2,08 | 2,08 | 0,00% | - |