Yahoo! FinanceFinanzen - Mein Yahoo - Yahoo! - Hilfe 
Mittwoch, 10 Februar 2010, 03:28 - Xetra-Handel öffnet in 5 Stunden 32 Minuten. DAX +0,24% TecDAX +1,64%
  |
  
 
ABERDEEN ASIAN INC (AAIF.L)Um Feb 9: 134,25 p  Up 2,00 (1,51%)  
 AAIF
Kurse
HereHistorische Kurse
Derivate
Charts
Technische Analyse
News & Infos
Analysen
Besitzverhältnisse

Historische KurseHistorische Kurse für:
ZEITRAUM AUSWÄHLEN
Start :z.B. 1 Jan 2005
Ende:
täglich
wöchentlich
monatlich
Erste | Vorherige | Nächste | Letzte
Kurse
DatumEröffnungHochTiefSchlußØ VolumenAdj. Schluß*
5-Feb-10133,25133,25130,00130,0086.500130,00
4-Feb-10134,00134,75133,75133,75129.200133,75
3-Feb-10133,75135,75133,75135,0052.900135,00
2-Feb-10133,50134,25132,75133,5071.400133,50
1-Feb-10132,50133,50132,50132,7579.800132,75
29-Jan-10132,00135,00130,25132,00123.800132,00
28-Jan-10131,75132,75131,00131,7594.800131,75
27-Jan-10129,25130,50128,75128,7589.700128,75
26-Jan-10128,50130,25127,25128,50175.800128,50
25-Jan-10131,00131,00130,00130,0993.200130,09
22-Jan-10129,00131,00128,75130,00122.300130,00
21-Jan-10132,00132,00131,25131,2547.700131,25
20-Jan-10129,75129,75129,75129,7567.500129,75
19-Jan-10134,75134,75134,75134,5577.800134,55
18-Jan-10133,25133,25133,25133,2567.200133,25
15-Jan-10136,00136,00134,25134,2572.400134,25
14-Jan-10136,00136,00136,00134,75386.000134,75
13-Jan-10134,00136,00133,50133,53306.100133,53
12-Jan-10137,25137,25136,25136,62131.900136,62
11-Jan-10137,00138,00135,00136,25130.800136,25
8-Jan-10134,25136,00134,00136,0092.200136,00
7-Jan-10138,50138,50137,00137,00108.800137,00
6-Jan-10136,50136,50136,50134,9074.100134,90
5-Jan-10137,49137,49137,49137,4945.900137,49
4-Jan-10138,00138,00138,00138,0032.100138,00
31-Dez-09137,39137,39137,39137,39100137,39
30-Dez-09135,30135,30135,30135,3019.100135,30
24-Dez-09137,00137,00137,00137,0028.600137,00
23-Dez-09137,50137,50137,50137,0091.800137,00
22-Dez-09134,00134,00134,00134,0093.300134,00
21-Dez-09134,50134,50131,75133,5075.000133,50
18-Dez-09132,50134,00128,00131,0073.000131,00
17-Dez-09133,00133,50132,75133,2568.400133,25
16-Dez-09134,00134,00134,00134,0044.300134,00
15-Dez-09135,00135,00135,00135,0084.200135,00
14-Dez-09131,75134,00131,75132,5092.600132,50
11-Dez-09132,75132,75131,00131,0055.400131,00
10-Dez-09131,75132,00131,75132,8040.800132,80
9-Dez-09132,50132,50131,00131,5064.700131,50
8-Dez-09131,25133,00130,50130,5093.900130,50
7-Dez-09132,00132,25131,50132,2581.600132,25
4-Dez-09132,00134,00132,00134,0047.600134,00
2-Dez-09134,50136,00131,00135,25141.500135,25
1-Dez-09132,50136,50132,50135,5084.200135,50
30-Nov-09132,00132,00131,25131,2582.500131,25
27-Nov-09131,00131,50129,00129,0091.300129,00
26-Nov-09132,50132,50131,25131,2593.600131,25
25-Nov-09132,25132,25132,25134,7571.600134,75
24-Nov-09134,50134,50134,50134,7595.700134,75
23-Nov-09135,00135,50134,25135,5095.300135,50
20-Nov-09134,00134,00133,00133,0091.600133,00
19-Nov-09134,50134,50132,00132,00115.400132,00
18-Nov-09135,00135,00134,00135,00302.800135,00
17-Nov-09134,25134,50134,25134,9041.900134,90
16-Nov-09134,75137,00133,00137,0080.200137,00
11-Nov-09133,00135,50133,00135,50117.700135,50
10-Nov-09135,50135,50134,50134,5083.000134,50
9-Nov-09135,00135,00133,00133,0062.700133,00
6-Nov-09132,00132,00131,00132,50372.400132,50
5-Nov-09131,75133,00129,00131,75140.300131,75
4-Nov-09134,00137,00132,00133,75239.600133,75
3-Nov-09133,00133,00130,50130,5044.900130,50
2-Nov-09130,75133,00130,75130,7577.900130,75
30-Okt-09133,50133,50131,00131,00259.100131,00
29-Okt-09130,25133,50130,25130,2577.100130,25
28-Okt-09134,00134,00132,00132,00150.900132,00
* Dividenden und Splits berücksichtigt.
Erste | Vorherige | Nächste | Letzte
Aufbereitet für Tabellenkalkulationsprogramm Aufbereitet für Tabellenkalkulationsprogramm


Zum Portfolio hinzufügen Zum Portfolio hinzufügen    Per Mail senden Per Mail senden    Portfolio in Yahoo! Messenger Portfolio in Yahoo! Messenger
Historische Kurse für andere WKN: WKN Suche
•DAX•MDAX
•SDAX