£1,565
4,34%
Echtzeit-Aktienkurs STD.LIFE AB.LS-,139682539
Bid:
Ask:
Aktienkurse zur STD.LIFE AB.LS-,139682539 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,51 | 1,57 | 1,51 | 1,56 | 4,24% | - |
| 02.05.2024 | 1,47 | 1,52 | 1,47 | 1,50 | 1,41% | - |
| 30.04.2024 | 1,48 | 1,50 | 1,47 | 1,48 | 0,00% | - |
| 29.04.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 0,91% | - |
| 26.04.2024 | 1,44 | 1,50 | 1,44 | 1,47 | 3,03% | - |
| 25.04.2024 | 1,40 | 1,46 | 1,39 | 1,42 | 1,75% | - |
| 24.04.2024 | 1,41 | 1,46 | 1,39 | 1,40 | 0,48% | - |
| 23.04.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 1,38% | - |
| 22.04.2024 | 1,39 | 1,40 | 1,37 | 1,37 | 0,74% | - |
| 19.04.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -1,75% | - |
| 18.04.2024 | 1,39 | 1,41 | 1,37 | 1,39 | 0,09% | - |
| 17.04.2024 | 1,38 | 1,41 | 1,37 | 1,39 | 0,54% | - |
| 16.04.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -2,98% | - |
| 15.04.2024 | 1,41 | 1,44 | 1,40 | 1,42 | 1,00% | - |
| 12.04.2024 | 1,43 | 1,43 | 1,40 | 1,41 | -0,94% | - |
| 11.04.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 0,57% | - |
| 10.04.2024 | 1,44 | 1,46 | 1,40 | 1,41 | -1,43% | - |
| 09.04.2024 | 1,43 | 1,45 | 1,41 | 1,43 | 0,64% | - |
| 08.04.2024 | 1,45 | 1,47 | 1,41 | 1,42 | 3,05% | - |
| 05.04.2024 | 1,44 | 1,44 | 1,37 | 1,38 | -2,79% | - |
| 04.04.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -1,51% | - |
| 03.04.2024 | 1,41 | 1,46 | 1,41 | 1,44 | 2,52% | - |
| 02.04.2024 | 1,42 | 1,46 | 1,41 | 1,41 | -1,04% | - |
| 28.03.2024 | 1,45 | 1,45 | 1,41 | 1,42 | -0,80% | - |
| 27.03.2024 | 1,46 | 1,46 | 1,42 | 1,43 | -1,07% | - |
| 26.03.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -1,15% | - |
| 25.03.2024 | 1,46 | 1,47 | 1,44 | 1,47 | 0,08% | - |
| 22.03.2024 | 1,47 | 1,49 | 1,46 | 1,46 | -0,28% | - |
| 21.03.2024 | 1,45 | 1,49 | 1,45 | 1,47 | 1,82% | - |
| 20.03.2024 | 1,43 | 1,44 | 1,41 | 1,44 | 1,44% | - |
| 19.03.2024 | 1,40 | 1,43 | 1,38 | 1,42 | 1,25% | - |
| 18.03.2024 | 1,41 | 1,41 | 1,38 | 1,40 | -0,57% | - |
| 15.03.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,09% | - |
| 14.03.2024 | 1,46 | 1,46 | 1,40 | 1,41 | -6,34% | - |
| 13.03.2024 | 1,56 | 1,56 | 1,50 | 1,51 | -3,63% | - |
| 12.03.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,76% | - |
| 11.03.2024 | 1,54 | 1,57 | 1,52 | 1,54 | -0,58% | - |
| 08.03.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 0,51% | - |
| 07.03.2024 | 1,54 | 1,56 | 1,53 | 1,54 | -0,56% | - |
| 06.03.2024 | 1,53 | 1,55 | 1,52 | 1,55 | 1,45% | - |
| 05.03.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,63% | - |
| 04.03.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | - |
| 01.03.2024 | 1,59 | 1,60 | 1,54 | 1,57 | -0,14% | - |
| 29.02.2024 | 1,55 | 1,60 | 1,55 | 1,58 | 1,90% | - |
| 28.02.2024 | 1,58 | 1,60 | 1,53 | 1,55 | -3,02% | - |
| 27.02.2024 | 1,65 | 1,75 | 1,54 | 1,60 | -2,16% | - |
| 26.02.2024 | 1,64 | 1,66 | 1,62 | 1,63 | -1,33% | - |
| 23.02.2024 | 1,65 | 1,66 | 1,63 | 1,65 | -0,45% | - |
| 22.02.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 1,24% | - |
| 21.02.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 2,39% | - |
| 20.02.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -1,22% | - |
| 19.02.2024 | 1,65 | 1,65 | 1,61 | 1,62 | -2,18% | - |
| 16.02.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,75% | - |
| 15.02.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 1,01% | - |
| 14.02.2024 | 1,61 | 1,64 | 1,60 | 1,63 | 1,79% | - |
| 13.02.2024 | 1,65 | 1,66 | 1,59 | 1,60 | -3,78% | - |
| 12.02.2024 | 1,63 | 1,67 | 1,63 | 1,66 | 1,56% | - |
| 09.02.2024 | 1,64 | 1,67 | 1,63 | 1,64 | -0,27% | - |
| 08.02.2024 | 1,64 | 1,66 | 1,62 | 1,64 | 0,54% | - |
| 07.02.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,65% | - |
| 06.02.2024 | 1,66 | 1,67 | 1,62 | 1,66 | 0,54% | - |
| 05.02.2024 | 1,68 | 1,69 | 1,64 | 1,65 | -1,46% | - |
| 02.02.2024 | 1,69 | 1,73 | 1,67 | 1,68 | -0,33% | - |
| 01.02.2024 | 1,68 | 1,71 | 1,68 | 1,68 | -1,16% | - |
| 31.01.2024 | 1,70 | 1,72 | 1,69 | 1,70 | -0,17% | - |
| 30.01.2024 | 1,71 | 1,72 | 1,69 | 1,70 | 0,05% | - |
| 29.01.2024 | 1,77 | 1,77 | 1,69 | 1,70 | -3,64% | - |
| 26.01.2024 | 1,73 | 1,77 | 1,72 | 1,77 | 2,05% | - |
| 25.01.2024 | 1,76 | 1,76 | 1,70 | 1,73 | -1,78% | - |
| 24.01.2024 | 1,74 | 1,81 | 1,67 | 1,76 | 1,22% | - |
| 23.01.2024 | 1,80 | 1,83 | 1,74 | 1,74 | -2,90% | - |
| 22.01.2024 | 1,81 | 1,81 | 1,76 | 1,79 | -0,68% | - |
| 19.01.2024 | 1,80 | 1,82 | 1,80 | 1,81 | -0,25% | - |
| 18.01.2024 | 1,74 | 1,82 | 1,74 | 1,81 | 3,81% | - |
| 17.01.2024 | 1,74 | 1,75 | 1,70 | 1,74 | -0,75% | - |
| 16.01.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 2,70% | - |
| 15.01.2024 | 1,52 | 1,71 | 1,52 | 1,71 | 0,36% | - |
| 12.01.2024 | 1,71 | 1,73 | 1,70 | 1,71 | -0,19% | - |
| 11.01.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -0,55% | - |
| 10.01.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,37% | - |
| 09.01.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -1,59% | - |
| 08.01.2024 | 1,71 | 1,74 | 1,69 | 1,74 | 1,48% | - |
| 05.01.2024 | 1,74 | 1,74 | 1,70 | 1,71 | -2,51% | - |
| 04.01.2024 | 1,72 | 1,76 | 1,71 | 1,76 | 2,38% | - |
| 03.01.2024 | 1,75 | 1,78 | 1,71 | 1,72 | -2,70% | - |
| 02.01.2024 | 1,82 | 1,83 | 1,77 | 1,77 | -1,75% | - |
| 29.12.2023 | 1,81 | 1,82 | 1,80 | 1,80 | -1,21% | - |
| 28.12.2023 | 1,82 | 1,84 | 1,81 | 1,82 | 0,02% | - |
| 27.12.2023 | 1,83 | 1,85 | 1,82 | 1,82 | -0,50% | - |
| 22.12.2023 | 1,82 | 1,85 | 1,82 | 1,83 | -0,55% | - |
| 21.12.2023 | 1,83 | 1,84 | 1,82 | 1,84 | -1,15% | - |
| 20.12.2023 | 1,85 | 1,88 | 1,84 | 1,86 | 1,25% | - |
| 19.12.2023 | 1,85 | 1,88 | 1,84 | 1,84 | -0,68% | - |
| 18.12.2023 | 1,83 | 1,87 | 1,81 | 1,85 | -0,03% | - |
| 15.12.2023 | 1,84 | 1,88 | 1,83 | 1,85 | 0,54% | - |
| 14.12.2023 | 1,58 | 1,86 | 1,58 | 1,84 | 5,53% | - |
| 13.12.2023 | 1,73 | 1,76 | 1,72 | 1,74 | 0,75% | - |
| 12.12.2023 | 1,82 | 1,82 | 1,71 | 1,73 | -5,37% | - |
| 11.12.2023 | 1,80 | 1,83 | 1,80 | 1,83 | 1,03% | - |
| 08.12.2023 | 1,77 | 1,81 | 1,77 | 1,81 | 1,81% | - |