Deutsche Märkte öffnen in 43 Minuten

ABO Wind AG (AB9.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
39,70-0,30 (-0,75%)
Ab 08:00AM CET. Markt geöffnet.
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202340,7039,7039,7039,7039,7060
06. Dez. 202340,7040,7040,0040,0040,0060
05. Dez. 202341,6041,6040,6040,6040,6044
04. Dez. 202341,8041,8041,6041,6041,6030
01. Dez. 202341,5042,5041,5042,5042,5040
30. Nov. 202342,7042,8042,7042,8042,80100
29. Nov. 202343,2043,2043,2043,2043,20-
28. Nov. 202343,0043,9043,0043,4043,40331
27. Nov. 202343,6044,9043,6044,9044,9019
24. Nov. 202343,9043,9043,9043,9043,90-
23. Nov. 202344,0044,0044,0044,0044,00-
22. Nov. 202344,0044,0044,0044,0044,00-
21. Nov. 202343,9043,9043,9043,9043,90-
20. Nov. 202344,0044,0044,0044,0044,0020
17. Nov. 202344,2044,2043,7043,7043,7010
16. Nov. 202343,3043,3043,3043,3043,30-
15. Nov. 202344,6044,6044,6044,6044,60-
14. Nov. 202345,1045,1044,4044,4044,40130
13. Nov. 202344,0044,0044,0044,0044,00-
10. Nov. 202343,8043,8043,8043,8043,80-
09. Nov. 202344,1044,1044,1044,1044,10-
08. Nov. 202343,9044,9043,9044,9044,9022
07. Nov. 202344,6044,6044,6044,6044,60-
06. Nov. 202344,0044,0044,0044,0044,00-
03. Nov. 202344,3044,3044,3044,3044,30-
02. Nov. 202343,7043,7043,7043,7043,70-
01. Nov. 202344,4044,4044,4044,4044,40-
31. Okt. 202344,3044,3044,3044,3044,30-
30. Okt. 202344,1044,8044,1044,8044,8011
27. Okt. 202344,2044,5044,2044,5044,50-
26. Okt. 202344,1044,1044,1044,1044,10-
25. Okt. 202344,0044,0044,0044,0044,005
24. Okt. 202344,6045,0044,4044,4044,40170
23. Okt. 202343,5044,9043,5044,0044,00120
20. Okt. 202345,5045,5045,5045,5045,501
19. Okt. 202346,2046,2046,1046,1046,1073
18. Okt. 202346,8046,8046,8046,8046,80-
17. Okt. 202346,5046,5046,5046,5046,50-
16. Okt. 202346,8046,8046,8046,8046,80-
13. Okt. 202347,0047,0047,0047,0047,00-
12. Okt. 202348,4048,5048,4048,5048,5020
11. Okt. 202348,7048,7048,7048,7048,70-
10. Okt. 202348,2048,4048,2048,4048,4025
09. Okt. 202348,2048,2048,2048,2048,20-
06. Okt. 202348,1048,1048,1048,1048,10-
05. Okt. 202348,8049,3048,8049,3049,30100
04. Okt. 202349,1049,1049,1049,1049,10-
03. Okt. 202348,9048,9048,9048,9048,90-
02. Okt. 202349,4049,4049,4049,4049,40-
29. Sept. 202349,3049,3049,3049,3049,30-
28. Sept. 202348,9051,0048,9051,0051,0050
27. Sept. 202349,1049,1049,1049,1049,10-
26. Sept. 202349,4049,4049,4049,4049,40-
25. Sept. 202349,7050,2049,7050,2050,20100
22. Sept. 202350,0050,0050,0050,0050,0070
21. Sept. 202349,7049,7049,7049,7049,70-
20. Sept. 202350,8050,8049,9049,9049,90200
19. Sept. 202351,4051,4051,4051,4051,40-
18. Sept. 202351,6051,6051,6051,6051,6050
15. Sept. 202350,2050,2050,2050,2050,20-
14. Sept. 202350,6051,2050,6051,2051,201
13. Sept. 202350,2050,2050,2050,2050,20-
12. Sept. 202350,4050,4050,4050,4050,40-
11. Sept. 202350,2050,2050,2050,2050,2010
08. Sept. 202349,9051,2049,9051,2051,20240
07. Sept. 202348,9048,9048,9048,9048,90-
06. Sept. 202350,0050,0049,4049,4049,4050
05. Sept. 202350,6050,6050,6050,6050,605
04. Sept. 202351,6051,6051,6051,6051,60-
01. Sept. 202349,4052,0049,4052,0052,0097
31. Aug. 202349,9050,4049,9050,4050,4040
30. Aug. 202349,7049,7049,7049,7049,70-
29. Aug. 202350,2050,6050,2050,6050,60500
28. Aug. 202348,6048,6048,6048,6048,60-
25. Aug. 202350,2050,2050,2050,2050,20-
24. Aug. 202350,2050,2050,2050,2050,20-
23. Aug. 202350,4050,4050,4050,4050,4050
22. Aug. 202350,6050,6050,6050,6050,60-
21. Aug. 202352,0052,0052,0052,0052,0025
18. Aug. 202352,0052,0052,0052,0052,00-
17. Aug. 202351,6053,0051,6052,8052,8092
16. Aug. 202353,0053,0051,6051,6051,60176
15. Aug. 202354,0054,0054,0054,0054,00-
14. Aug. 202353,0053,2053,0053,2053,2095
11. Aug. 202354,0054,0053,6053,6053,60138
10. Aug. 202353,6053,6053,6053,6053,60-
09. Aug. 202354,4054,4053,0053,0053,00100
08. Aug. 202355,0055,8054,2054,2054,20250
07. Aug. 2023------
04. Aug. 202356,4056,4056,4056,4056,40-
03. Aug. 202355,6055,6055,6055,6055,60-
02. Aug. 202355,6056,2055,6055,8055,80121
01. Aug. 202355,6056,2055,6055,8055,80125
31. Juli 202356,8056,8056,8056,8056,8018
28. Juli 202355,2055,2055,2055,2055,20-
27. Juli 202355,6055,6055,6055,6055,60-
26. Juli 202355,8055,8055,8055,8055,80-
25. Juli 202355,8055,8055,8055,8055,80-
24. Juli 202356,0056,2056,0056,2056,20200
21. Juli 202356,2056,2056,2056,2056,20-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...