Deutsche Märkte schließen in 2 Stunden 22 Minuten

ABO Wind AG (AB9.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
90,80+4,00 (+4,61%)
Ab 11:08AM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 202386,4090,8086,4090,8090,80818
07. Feb. 202396,2096,2084,4086,8086,80740
06. Feb. 202393,4097,8093,0097,8097,801.195
03. Feb. 202388,2090,0087,2090,0090,00787
02. Feb. 202385,6089,0085,6088,6088,60926
01. Feb. 202385,0087,0085,0086,4086,401.107
31. Jan. 202383,8084,2083,8084,2084,20316
30. Jan. 202383,0083,6083,0083,6083,60266
27. Jan. 202382,0083,6081,8083,6083,6090
26. Jan. 202383,0083,2081,8082,2082,20436
25. Jan. 202381,2083,6081,0083,6083,601.334
24. Jan. 202381,4082,0081,4082,0082,00118
23. Jan. 202377,6081,0077,6081,0081,0055
20. Jan. 202378,6078,6078,6078,6078,60-
19. Jan. 202379,2079,4078,2079,4079,40110
18. Jan. 202378,4078,8078,0078,8078,80125
17. Jan. 202378,2078,2078,2078,2078,20-
16. Jan. 202377,6079,0077,6078,4078,40289
13. Jan. 202377,0077,0077,0077,0077,00-
12. Jan. 202376,2077,8076,2077,6077,60152
11. Jan. 202376,4077,4076,4076,8076,80205
10. Jan. 202375,2075,2075,2075,2075,20-
09. Jan. 202375,0077,4074,2077,4077,40572
06. Jan. 202372,6075,4072,6075,4075,40172
05. Jan. 202372,4074,2072,4072,4072,40165
04. Jan. 202374,2074,2072,8073,0073,001.338
03. Jan. 202373,6074,0073,6073,8073,8055
02. Jan. 202373,8074,8073,8074,8074,80204
30. Dez. 202271,0075,8071,0075,4075,40142
29. Dez. 202269,0071,0069,0071,0071,00115
28. Dez. 202268,8069,0068,8069,0069,00170
27. Dez. 202268,8068,8068,0068,0068,0030
23. Dez. 202267,8069,4067,8069,4069,4090
22. Dez. 202267,2068,0067,2068,0068,00287
21. Dez. 202267,0068,4067,0068,4068,40750
20. Dez. 202268,4068,4067,2067,2067,20108
19. Dez. 202270,0070,0068,6068,6068,60575
16. Dez. 202268,6068,6067,4067,4067,40185
15. Dez. 202268,2069,6067,6068,6068,60286
14. Dez. 202266,0067,6065,6067,6067,60380
13. Dez. 202265,2065,2065,2065,2065,20-
12. Dez. 202264,6064,6064,6064,6064,60-
09. Dez. 202264,2065,8064,2065,6065,60702
08. Dez. 202263,6064,8063,6064,8064,8040
07. Dez. 202263,6064,6063,6064,6064,6050
06. Dez. 202264,0064,0064,0064,0064,00100
05. Dez. 202262,6064,4062,6064,4064,40535
02. Dez. 202262,4063,6062,4063,0063,00500
01. Dez. 202260,0063,0060,0062,8062,801.183
30. Nov. 202260,4060,4060,4060,4060,40-
29. Nov. 202259,6060,6059,6060,6060,6020
28. Nov. 202259,4060,6059,4060,6060,601
25. Nov. 202258,8059,8058,8059,8059,80105
24. Nov. 202258,6058,6058,6058,6058,60-
23. Nov. 202258,6058,6058,6058,6058,60-
22. Nov. 202258,8058,8058,8058,8058,80-
21. Nov. 202257,6059,6057,6059,6059,60100
18. Nov. 202258,4059,0058,4059,0059,00100
17. Nov. 202258,4058,6058,4058,6058,60100
16. Nov. 202257,8058,0057,8058,0058,001
15. Nov. 202255,6057,0055,6056,8056,80120
14. Nov. 202255,4055,4055,4055,4055,40-
11. Nov. 202254,0056,8054,0055,8055,80345
10. Nov. 202254,0054,0054,0054,0054,00-
09. Nov. 202255,0055,0053,6053,6053,6050
08. Nov. 202255,4055,4052,8053,6053,60302
07. Nov. 202254,6054,6054,6054,6054,60-
04. Nov. 202254,4055,2054,4055,2055,20100
03. Nov. 202256,2056,2053,0053,0053,00215
02. Nov. 202256,6057,4056,0056,0056,00165
01. Nov. 202256,6056,6056,6056,6056,60-
31. Okt. 202254,2054,2054,2054,2054,20-
28. Okt. 202254,4054,4054,4054,4054,40-
27. Okt. 202253,4053,4053,4053,4053,40-
26. Okt. 202253,0054,8053,0054,8054,801
25. Okt. 202254,4054,4054,4054,4054,40-
24. Okt. 202254,6054,6054,6054,6054,60-
21. Okt. 202252,4052,4052,4052,4052,40-
20. Okt. 202253,6053,6053,6053,6053,60-
19. Okt. 202253,8053,8053,2053,2053,20100
18. Okt. 202255,2055,2055,2055,2055,20-
17. Okt. 202253,6053,6053,6053,6053,602
14. Okt. 202251,2051,2051,2051,2051,20-
13. Okt. 202253,2053,2051,8051,8051,80100
12. Okt. 202253,0053,0053,0053,0053,00-
11. Okt. 202253,0053,4053,0053,4053,40115
10. Okt. 202253,0053,0053,0053,0053,00-
07. Okt. 202253,2053,2053,2053,2053,20-
06. Okt. 202256,0056,0055,0055,0055,0059
05. Okt. 202256,0056,0054,4056,0056,00180
04. Okt. 202255,6055,6055,6055,6055,60-
03. Okt. 202253,2055,2053,2055,2055,20450
30. Sept. 202251,8051,8051,8051,8051,80-
29. Sept. 202252,0053,0052,0053,0053,0028
28. Sept. 202252,0052,0052,0052,0052,00-
27. Sept. 202252,2052,2052,2052,2052,20-
26. Sept. 202253,6053,6053,6053,6053,60-
23. Sept. 202255,8055,8055,8055,8055,80-
22. Sept. 202256,0056,0055,0055,0055,00143
21. Sept. 202255,6055,6055,6055,6055,60-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...