1,700€
1,80%
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 | 1,71 | 1,71 | 1,69 | 1,71 | 2,40% | 5.904,00 |
| 25.04.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 2,45% | 3.182,00 |
| 24.04.2024 | 1,69 | 1,69 | 1,63 | 1,63 | 0,62% | 7.465,00 |
| 23.04.2024 | 1,61 | 1,62 | 1,60 | 1,62 | 1,25% | 4.166,00 |
| 22.04.2024 | 1,63 | 1,63 | 1,59 | 1,60 | 0,63% | 7.686,00 |
| 19.04.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -1,85% | 40.340,00 |
| 18.04.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | 5.017,00 |
| 17.04.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 0,62% | 8.059,00 |
| 16.04.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -3,57% | 7.139,00 |
| 15.04.2024 | 1,66 | 1,68 | 1,64 | 1,68 | 3,07% | 1.467,00 |
| 12.04.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -1,81% | 3.460,00 |
| 11.04.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | 1.200,00 |
| 10.04.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -0,60% | 12.115,00 |
| 09.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | 525,00 |
| 08.04.2024 | 1,66 | 1,70 | 1,65 | 1,70 | 2,41% | 3.864,00 |
| 05.04.2024 | 1,65 | 1,66 | 1,62 | 1,66 | 0,00% | 6.109,00 |
| 04.04.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -3,49% | 2.266,00 |
| 03.04.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 4,24% | 14.889,00 |
| 02.04.2024 | 1,67 | 1,71 | 1,65 | 1,65 | -0,60% | 11.824,00 |
| 28.03.2024 | 1,64 | 1,69 | 1,64 | 1,66 | -2,35% | 2.947,00 |
| 27.03.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,59% | 10.708,00 |
| 26.03.2024 | 1,69 | 1,70 | 1,69 | 1,69 | -1,74% | 4.300,00 |
| 25.03.2024 | 1,73 | 1,73 | 1,69 | 1,72 | 0,00% | 10.492,00 |
| 22.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | 4.233,00 |
| 21.03.2024 | 1,74 | 1,74 | 1,71 | 1,71 | 1,79% | 2.529,00 |
| 20.03.2024 | 1,69 | 1,69 | 1,66 | 1,68 | -0,59% | 5.012,00 |
| 19.03.2024 | 1,64 | 1,69 | 1,63 | 1,69 | 3,05% | 10.899,00 |
| 18.03.2024 | 1,68 | 1,68 | 1,62 | 1,64 | 0,00% | 14.116,00 |
| 15.03.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -1,80% | 21.818,00 |
| 14.03.2024 | 1,69 | 1,71 | 1,64 | 1,67 | -5,65% | 30.731,00 |
| 13.03.2024 | 1,81 | 1,81 | 1,77 | 1,77 | -4,32% | 11.400,00 |
| 12.03.2024 | 1,82 | 1,85 | 1,81 | 1,85 | 1,65% | 17.477,00 |
| 11.03.2024 | 1,82 | 1,82 | 1,81 | 1,82 | 0,00% | 5.170,00 |
| 08.03.2024 | 1,82 | 1,82 | 1,81 | 1,82 | 0,55% | 13.641,00 |
| 07.03.2024 | 1,82 | 1,82 | 1,79 | 1,81 | -0,55% | 3.373,00 |
| 06.03.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 1,11% | 7.792,00 |
| 05.03.2024 | 1,79 | 1,80 | 1,77 | 1,80 | -0,55% | 14.257,00 |
| 04.03.2024 | 1,80 | 1,81 | 1,80 | 1,81 | -2,16% | 13.492,00 |
| 01.03.2024 | 1,88 | 1,88 | 1,81 | 1,85 | -0,54% | 6.817,00 |
| 29.02.2024 | 1,83 | 1,87 | 1,81 | 1,86 | 2,76% | 26.275,00 |
| 28.02.2024 | 1,86 | 1,87 | 1,80 | 1,81 | -3,21% | 23.964,00 |
| 27.02.2024 | 1,98 | 2,04 | 1,84 | 1,87 | -2,09% | 29.009,00 |
| 26.02.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -1,04% | 4.139,00 |
| 23.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | 520,00 |
| 22.02.2024 | 1,93 | 1,97 | 1,93 | 1,96 | 0,51% | 3.449,00 |
| 21.02.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 3,72% | 70,00 |
| 20.02.2024 | 1,88 | 1,89 | 1,88 | 1,88 | -1,57% | 1.543,00 |
| 19.02.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -1,04% | 1.389,00 |
| 16.02.2024 | 1,92 | 1,95 | 1,92 | 1,93 | 0,52% | 5.300,00 |
| 15.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 11,00 |
| 14.02.2024 | 1,90 | 1,92 | 1,88 | 1,92 | -0,52% | 15.693,00 |
| 13.02.2024 | 1,90 | 1,93 | 1,87 | 1,93 | 0,00% | 16.303,00 |
| 12.02.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 1,05% | 16.253,00 |
| 09.02.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -0,52% | 4.197,00 |
| 08.02.2024 | 1,91 | 1,92 | 1,89 | 1,92 | -1,03% | 1.586,00 |
| 07.02.2024 | 1,96 | 1,96 | 1,94 | 1,94 | -1,52% | 2.816,00 |
| 06.02.2024 | 1,94 | 1,97 | 1,93 | 1,97 | 1,03% | 14.840,00 |
| 05.02.2024 | 1,97 | 1,98 | 1,95 | 1,95 | -3,47% | 6.348,00 |
| 02.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | 700,00 |
| 01.02.2024 | 2,00 | 2,00 | 1,96 | 1,96 | -2,00% | 3.733,00 |
| 31.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | 1.572,00 |
| 30.01.2024 | 1,99 | 1,99 | 1,98 | 1,98 | -1,00% | 9.003,00 |
| 29.01.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -1,96% | 3.900,00 |
| 26.01.2024 | 2,02 | 2,06 | 2,02 | 2,04 | 0,99% | 16.550,00 |
| 25.01.2024 | 2,06 | 2,06 | 1,99 | 2,02 | -1,94% | 16.389,00 |
| 24.01.2024 | 2,02 | 2,08 | 1,97 | 2,06 | 0,00% | 25.156,00 |
| 23.01.2024 | 2,10 | 2,10 | 2,06 | 2,06 | -1,90% | 2.131,00 |
| 22.01.2024 | 2,06 | 2,10 | 2,06 | 2,10 | -0,94% | 2.060,00 |
| 19.01.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 1.600,00 |
| 18.01.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 2,94% | 5.089,00 |
| 17.01.2024 | 2,00 | 2,04 | 2,00 | 2,04 | 2,00% | 39,00 |
| 16.01.2024 | 2,02 | 2,02 | 2,00 | 2,00 | 0,00% | 6.600,00 |
| 15.01.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 0,00% | 3.504,00 |
| 12.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | 500,00 |
| 11.01.2024 | 2,00 | 2,04 | 1,98 | 1,99 | -0,50% | 11.987,00 |
| 10.01.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,50% | 213,00 |
| 09.01.2024 | 2,02 | 2,02 | 1,98 | 1,99 | -1,49% | 5.716,00 |
| 08.01.2024 | 1,99 | 2,02 | 1,97 | 2,02 | 1,00% | 8.679,00 |
| 05.01.2024 | 1,99 | 2,00 | 1,98 | 2,00 | -1,96% | 2.871,00 |
| 04.01.2024 | 2,00 | 2,04 | 2,00 | 2,04 | 0,99% | 3.662,00 |
| 03.01.2024 | 2,02 | 2,02 | 1,99 | 2,02 | -0,98% | 5.050,00 |
| 02.01.2024 | 2,10 | 2,10 | 2,04 | 2,04 | -1,92% | 4.921,00 |
| 29.12.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 333,00 |
| 28.12.2023 | 2,06 | 2,10 | 2,06 | 2,10 | 0,00% | 263,00 |
| 27.12.2023 | 2,10 | 2,12 | 2,08 | 2,10 | -0,94% | 5.415,00 |
| 22.12.2023 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 5.300,00 |
| 21.12.2023 | 2,10 | 2,12 | 2,10 | 2,12 | -1,85% | 981,00 |
| 20.12.2023 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | 1.228,00 |
| 19.12.2023 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 2.751,00 |
| 18.12.2023 | 2,16 | 2,16 | 2,14 | 2,16 | 0,00% | 7.665,00 |
| 15.12.2023 | 2,16 | 2,18 | 2,12 | 2,16 | 1,89% | 8.024,00 |
| 14.12.2023 | 2,12 | 2,14 | 2,12 | 2,12 | 3,92% | 2.301,00 |
| 13.12.2023 | 2,00 | 2,04 | 2,00 | 2,04 | 0,00% | 7.050,00 |
| 12.12.2023 | 2,00 | 2,04 | 2,00 | 2,04 | -4,67% | 3.900,00 |
| 11.12.2023 | 2,12 | 2,14 | 2,10 | 2,14 | 0,94% | 619,00 |
| 08.12.2023 | 2,10 | 2,12 | 2,10 | 2,12 | 4,95% | 10.320,00 |
| 07.12.2023 | 2,04 | 2,04 | 2,02 | 2,02 | -1,94% | 7,00 |
| 06.12.2023 | 2,02 | 2,06 | 2,02 | 2,06 | 4,57% | 7.711,00 |
| 05.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | 2.882,00 |
| 04.12.2023 | 1,96 | 1,97 | 1,94 | 1,94 | 0,52% | 6.013,00 |