Aberdeen grp Plc Rg
ABDN
GBP
BÖRSE:
LSS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Official
30.01.2026 - 17:35:02
Geld
30.01.2026 - 18:30:00
Geld
Volumen
Brief
30.01.2026 - 18:30:00
Brief
Volumen
2.1740
-0.01 ( -0.46% )
2.0600
1'000
2.2500
6'383
Mehr Informationen
Analyse von TheScreener
30.01.2026
Einschätzung Positiv  
Interesse Sehr stark  
Sensibilität Tief  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
01/30/2026 17:30 974 2.1640
01/30/2026 17:29 1310 2.1620
01/30/2026 17:29 770 2.1640
01/30/2026 17:29 1600 2.1660
01/30/2026 17:29 1244 2.1660
01/30/2026 17:29 36 2.1660
01/30/2026 17:29 920 2.1660
01/30/2026 17:29 453 2.1660
01/30/2026 17:29 650 2.1660
01/30/2026 17:29 3417 2.1660
01/30/2026 17:28 1545 2.1640
01/30/2026 17:28 55 2.1640
01/30/2026 17:28 3100 2.1640
01/30/2026 17:28 1 2.1660
01/30/2026 17:27 0 2.1660
01/30/2026 17:27 1575 2.1620
01/30/2026 17:26 2194 2.1640
01/30/2026 17:26 986 2.1640
01/30/2026 17:26 4 2.1660
01/30/2026 17:26 134 2.1650
01/30/2026 17:26 0 2.1640
01/30/2026 17:26 0 2.1660
01/30/2026 17:25 1 2.1660
01/30/2026 17:25 459 2.1646
01/30/2026 17:25 3417 2.1640
01/30/2026 17:25 1500 2.1640
01/30/2026 17:25 1894 2.1640
01/30/2026 17:25 363 2.1640
01/30/2026 17:25 13 2.1640
01/30/2026 17:25 3524 2.1640
01/30/2026 17:25 3100 2.1640
01/30/2026 17:24 951 2.1640
01/30/2026 17:24 2 2.1600
01/30/2026 17:24 0 2.1640
01/30/2026 17:24 71 2.1620
01/30/2026 17:24 0 2.1620
01/30/2026 17:24 50 2.1660
01/30/2026 17:23 0 2.1620
01/30/2026 17:23 16 2.1640
01/30/2026 17:23 16 2.1640
01/30/2026 17:23 663 2.1640
01/30/2026 17:23 1 2.1660
01/30/2026 17:23 2780 2.1640
01/30/2026 17:22 176 2.16384
01/30/2026 17:22 0 2.1640
01/30/2026 17:22 20 2.1640
01/30/2026 17:22 677 2.1640
01/30/2026 17:22 1062 2.1640
01/30/2026 17:22 3417 2.1640
01/30/2026 17:22 0 2.1660
01/30/2026 17:22 38 2.1660
01/30/2026 17:22 211 2.1640
01/30/2026 17:21 336 2.1640
01/30/2026 17:21 1179 2.1640
01/30/2026 17:21 1 2.1660
01/30/2026 17:21 4 2.1660
01/30/2026 17:21 465 2.1640
01/30/2026 17:21 666 2.1660
01/30/2026 17:21 1084 2.1660
01/30/2026 17:21 24 2.1660
01/30/2026 17:21 606 2.1660
01/30/2026 17:20 21 2.1680
01/30/2026 17:20 398 2.1690
01/30/2026 17:20 434 2.1680
01/30/2026 17:20 18 2.1720
01/30/2026 17:20 0 2.1680
01/30/2026 17:20 1 2.1720
01/30/2026 17:19 2000 2.1700
01/30/2026 17:19 449 2.1680
01/30/2026 17:19 2 2.1720
01/30/2026 17:19 22 2.1720
01/30/2026 17:19 323 2.16963
01/30/2026 17:19 9 2.1680
01/30/2026 17:19 16 2.1700
01/30/2026 17:19 25 2.1700
01/30/2026 17:19 0 2.1720
01/30/2026 17:18 0 2.1720
01/30/2026 17:18 363 2.1700
01/30/2026 17:18 9 2.1720
01/30/2026 17:18 700 2.1720
01/30/2026 17:18 393 2.1720
01/30/2026 17:18 487 2.1720
01/30/2026 17:18 2000 2.1720
01/30/2026 17:18 122 2.1720
01/30/2026 17:17 2484 2.1720
01/30/2026 17:17 753 2.1720
01/30/2026 17:17 253 2.1720
01/30/2026 17:17 462 2.1720
01/30/2026 17:17 172 2.1720
01/30/2026 17:17 3417 2.1720
01/30/2026 17:17 3417 2.1720
01/30/2026 17:17 700 2.1720
01/30/2026 17:17 1700 2.1720
01/30/2026 17:17 3053 2.1720
01/30/2026 17:17 32 2.1720
01/30/2026 17:17 47 2.1720
01/30/2026 17:16 1 2.1760
01/30/2026 17:16 10 2.1720
01/30/2026 17:16 0 2.1760
01/30/2026 17:16 0 2.1760
01/30/2026 17:16 1 2.1760
01/30/2026 17:16 1 2.1760
01/30/2026 17:15 9 2.1760
01/30/2026 17:15 810 2.1750
01/30/2026 17:15 887 2.1760
01/30/2026 17:14 0 2.1740
01/30/2026 17:14 0 2.1760
01/30/2026 17:13 45 2.1780
01/30/2026 17:13 573 2.1760
01/30/2026 17:13 1360 2.1760
01/30/2026 17:13 3417 2.1760
01/30/2026 17:13 142 2.1760
01/30/2026 17:13 1081 2.1760
01/30/2026 17:13 715 2.1760
01/30/2026 17:13 350 2.1760
01/30/2026 17:13 107 2.1760
01/30/2026 17:13 14 2.1760
01/30/2026 17:13 12 2.1760
01/30/2026 17:13 1930 2.1760
01/30/2026 17:13 3417 2.1760
01/30/2026 17:11 1075 2.1740
01/30/2026 17:11 625 2.1740
01/30/2026 17:11 0 2.1760
01/30/2026 17:11 5 2.1760
01/30/2026 17:11 182 2.1740
01/30/2026 17:11 1492 2.1740
01/30/2026 17:10 7 2.1780
01/30/2026 17:10 0 2.1780
01/30/2026 17:09 967 2.1760
01/30/2026 17:09 0 2.1780
01/30/2026 17:09 38 2.1780
01/30/2026 17:09 9 2.1780
01/30/2026 17:08 731 2.1760
01/30/2026 17:08 2 2.1780
01/30/2026 17:07 5 2.1780
01/30/2026 17:07 16 2.1780
01/30/2026 17:07 507 2.1780
01/30/2026 17:07 615 2.1780
01/30/2026 17:07 3100 2.1780
01/30/2026 17:06 1 2.1780
01/30/2026 17:06 889 2.17564
01/30/2026 17:05 2 2.1780
01/30/2026 17:05 2 2.1780
01/30/2026 17:05 1679 2.1760
01/30/2026 17:05 27 2.17572
01/30/2026 17:04 0 2.1780
01/30/2026 17:04 395 2.1760
01/30/2026 17:04 605 2.1760
01/30/2026 17:04 164 2.1780
01/30/2026 17:04 38 2.1780
01/30/2026 17:04 1795 2.1780
01/30/2026 17:04 512 2.1780
01/30/2026 17:04 495 2.1780
01/30/2026 17:04 1396 2.1780
01/30/2026 17:04 2732 2.1780
01/30/2026 17:04 3100 2.1780
01/30/2026 17:04 1436 2.1760
01/30/2026 17:04 1700 2.1760
01/30/2026 17:04 4128 2.1760
01/30/2026 17:04 2636 2.1760
01/30/2026 17:03 1 2.1760
01/30/2026 17:03 1 2.1800
01/30/2026 17:02 16 2.1800
01/30/2026 17:01 2 2.1800
01/30/2026 17:01 1253 2.1774
01/30/2026 17:01 3 2.1800
01/30/2026 17:01 96 2.1760
01/30/2026 17:01 946 2.1780
01/30/2026 17:00 0 2.1800
01/30/2026 16:59 1725 2.1780
01/30/2026 16:59 1548 2.1780
01/30/2026 16:59 4128 2.1780
01/30/2026 16:59 458 2.1780
01/30/2026 16:59 705 2.1780
01/30/2026 16:59 1921 2.1780
01/30/2026 16:59 2732 2.1780
01/30/2026 16:59 8 2.1780
01/30/2026 16:59 0 2.1740
01/30/2026 16:59 1000 2.1760
01/30/2026 16:58 3 2.1780
01/30/2026 16:58 912 2.1780
01/30/2026 16:57 2 2.1800
01/30/2026 16:57 1 2.1800
01/30/2026 16:56 84 2.1780
01/30/2026 16:56 373 2.1780
01/30/2026 16:56 0 2.1800
01/30/2026 16:56 57 2.1760
01/30/2026 16:56 0 2.1800
01/30/2026 16:56 0 2.1800
01/30/2026 16:56 3 2.1800
01/30/2026 16:56 1926 2.1780
01/30/2026 16:56 1418 2.1780
01/30/2026 16:55 0 2.1780
01/30/2026 16:55 1 2.1767
01/30/2026 16:55 0 2.1780
01/30/2026 16:54 35 2.1760
01/30/2026 16:53 0 2.1800
01/30/2026 16:53 0 2.1780
01/30/2026 16:53 0 2.1780
01/30/2026 16:53 86 2.1760
01/30/2026 16:52 1 2.1780
01/30/2026 16:52 214 2.1760
01/30/2026 16:52 104 2.1760
01/30/2026 16:51 54 2.17738
01/30/2026 16:51 908 2.17762
01/30/2026 16:51 1 2.1800
01/30/2026 16:51 410 2.1760
01/30/2026 16:50 1 2.1780
01/30/2026 16:50 2732 2.1760
01/30/2026 16:50 1 2.1780
01/30/2026 16:50 33 2.1740
01/30/2026 16:50 1995 2.17622
01/30/2026 16:50 2 2.1780
01/30/2026 16:48 34 2.1780
01/30/2026 16:48 1 2.1780
01/30/2026 16:48 456 2.1766
01/30/2026 16:48 3 2.1780
01/30/2026 16:48 1 2.1780
01/30/2026 16:47 2 2.1780
01/30/2026 16:47 350 2.1760
01/30/2026 16:47 0 2.1740
01/30/2026 16:47 0 2.1740
01/30/2026 16:47 4 2.1740
01/30/2026 16:46 1149 2.1760
01/30/2026 16:46 417 2.1760
01/30/2026 16:46 13 2.1760
01/30/2026 16:46 1322 2.1760
01/30/2026 16:45 2 2.1760
01/30/2026 16:45 116 2.1740
01/30/2026 16:44 455 2.1760
01/30/2026 16:44 300 2.1760
01/30/2026 16:44 950 2.1760
01/30/2026 16:44 3 2.1760
01/30/2026 16:44 18 2.1760
01/30/2026 16:44 3100 2.1760
01/30/2026 16:44 12 2.1760
01/30/2026 16:44 4 2.1760
01/30/2026 16:43 1 2.1760
01/30/2026 16:43 0 2.1760
01/30/2026 16:42 181 2.1740
01/30/2026 16:42 3 2.1760
01/30/2026 16:41 6 2.1720
01/30/2026 16:41 1 2.1760
01/30/2026 16:41 1819 2.1740
01/30/2026 16:41 770 2.1740
01/30/2026 16:41 3 2.1740
01/30/2026 16:41 14 2.1740
01/30/2026 16:41 490 2.1720
01/30/2026 16:40 0 2.1740
01/30/2026 16:40 0 2.1720
01/30/2026 16:40 0 2.1720
01/30/2026 16:40 0 2.1740
01/30/2026 16:40 0 2.1740
01/30/2026 16:40 457 2.1733
01/30/2026 16:39 0 2.1740
01/30/2026 16:39 2 2.1740
01/30/2026 16:39 1 2.1740
01/30/2026 16:39 2 2.1740
01/30/2026 16:38 109 2.1720
01/30/2026 16:38 0 2.1720
01/30/2026 16:38 7051 2.1730
01/30/2026 16:38 470 2.1727
01/30/2026 16:37 1000 2.1730
01/30/2026 16:37 1416 2.1720
01/30/2026 16:37 1 2.1740
01/30/2026 16:37 1 2.1740
01/30/2026 16:37 90 2.1720
01/30/2026 16:37 0 2.1740
01/30/2026 16:37 3 2.1740
01/30/2026 16:36 0 2.1760
01/30/2026 16:36 559 2.1740
01/30/2026 16:36 300 2.1740
01/30/2026 16:36 1218 2.1740
01/30/2026 16:36 3014 2.1740
01/30/2026 16:36 17 2.1740
01/30/2026 16:36 86 2.1740
01/30/2026 16:36 6 2.17413
01/30/2026 16:35 2 2.1780
01/30/2026 16:35 1 2.1760
01/30/2026 16:35 34 2.1760
01/30/2026 16:35 91 2.1760
01/30/2026 16:35 2732 2.1740
01/30/2026 16:35 1828 2.1740