Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.257,81 +2.054,06 (+3,93%) XRP EUR
0,52 -0,00 (-0,66%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Africa Oil Corp. (AFZ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:20AM CEST
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Sept. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.705 |
| 16. Sept. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 13. Sept. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 12. Sept. 2024 | 1,2390 | 1,2450 | 1,2390 | 1,2450 | 1,2450 | 1.705 |
| 11. Sept. 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 10. Sept. 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 09. Sept. 2024 | 1,1830 | 1,2390 | 1,1830 | 1,2390 | 1,2390 | 2.000 |
| 09. Sept. 2024 | 0.025 Dividende | |||||
| 06. Sept. 2024 | 1,2690 | 1,2690 | 1,2620 | 1,2620 | 1,2370 | 1.600 |
| 05. Sept. 2024 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | 1,2223 | - |
| 04. Sept. 2024 | 1,2490 | 1,2660 | 1,2490 | 1,2600 | 1,2350 | 2.568 |
| 03. Sept. 2024 | 1,3330 | 1,3330 | 1,2760 | 1,2760 | 1,2507 | 100 |
| 02. Sept. 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3095 | - |
| 30. Aug. 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3154 | - |
| 29. Aug. 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3095 | - |
| 28. Aug. 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3213 | - |
| 27. Aug. 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3448 | - |
| 26. Aug. 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3536 | - |
| 23. Aug. 2024 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3144 | - |
| 22. Aug. 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3154 | - |
| 21. Aug. 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3282 | - |
| 20. Aug. 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3389 | - |
| 19. Aug. 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3517 | - |
| 16. Aug. 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3634 | - |
| 15. Aug. 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,3978 | - |
| 14. Aug. 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,3978 | - |
| 13. Aug. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4115 | - |
| 12. Aug. 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,3772 | - |
| 09. Aug. 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3644 | - |
| 08. Aug. 2024 | 1,3830 | 1,3830 | 1,3830 | 1,3830 | 1,3556 | - |
| 07. Aug. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3478 | - |
| 06. Aug. 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3095 | - |
| 05. Aug. 2024 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | 1,4007 | - |
| 02. Aug. 2024 | 1,5020 | 1,5020 | 1,4790 | 1,4790 | 1,4497 | 1.500 |
| 01. Aug. 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5369 | - |
| 31. Juli 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5007 | - |
| 30. Juli 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5007 | - |
| 29. Juli 2024 | 1,5590 | 1,5590 | 1,5380 | 1,5500 | 1,5193 | 4.950 |
| 26. Juli 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5536 | - |
| 25. Juli 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5663 | - |
| 24. Juli 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,5918 | - |
| 23. Juli 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,5771 | - |
| 22. Juli 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6056 | - |
| 19. Juli 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,5908 | - |
| 18. Juli 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,5840 | - |
| 17. Juli 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,5771 | - |
| 16. Juli 2024 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | 1,5869 | - |
| 15. Juli 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,5957 | - |
| 12. Juli 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5879 | 400 |
| 11. Juli 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,5997 | - |
| 10. Juli 2024 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | 1,6154 | - |
| 09. Juli 2024 | 1,6520 | 1,6540 | 1,6520 | 1,6540 | 1,6212 | 200 |
| 08. Juli 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6301 | - |
| 05. Juli 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6546 | - |
| 04. Juli 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,6928 | - |
| 03. Juli 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,6732 | - |
| 02. Juli 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6614 | - |
| 01. Juli 2024 | 1,6530 | 1,6930 | 1,6530 | 1,6930 | 1,6595 | 1.550 |
| 28. Juni 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,5918 | - |
| 27. Juni 2024 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,5752 | - |
| 26. Juni 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6183 | - |
| 25. Juni 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,6849 | - |
| 24. Juni 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5409 | - |
| 21. Juni 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5409 | - |
| 20. Juni 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5477 | - |
| 19. Juni 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5526 | - |
| 18. Juni 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5546 | - |
| 17. Juni 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5105 | - |
| 14. Juni 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5585 | - |
| 13. Juni 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6056 | 100 |
| 12. Juni 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6232 | - |
| 11. Juni 2024 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | 1,6261 | - |
| 10. Juni 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6173 | - |
| 07. Juni 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6163 | - |
| 06. Juni 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6163 | 1.000 |
| 05. Juni 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6183 | - |
| 04. Juni 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6585 | - |
| 03. Juni 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,6938 | - |
| 31. Mai 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6428 | - |
| 30. Mai 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6428 | - |
| 29. Mai 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6310 | - |
| 28. Mai 2024 | 1,6650 | 1,6650 | 1,6550 | 1,6550 | 1,6222 | 323 |
| 27. Mai 2024 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | 1,5967 | - |
| 24. Mai 2024 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5614 | - |
| 23. Mai 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,5771 | - |
| 22. Mai 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6379 | - |
| 21. Mai 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6026 | - |
| 20. Mai 2024 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | 1,5556 | - |
| 17. Mai 2024 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5624 | - |
| 16. Mai 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5781 | - |
| 15. Mai 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6007 | - |
| 14. Mai 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6007 | - |
| 13. Mai 2024 | 1,6280 | 1,6550 | 1,6280 | 1,6550 | 1,6222 | 50 |
| 10. Mai 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5448 | - |
| 09. Mai 2024 | 1,6180 | 1,6490 | 1,6180 | 1,6490 | 1,6163 | 100 |
| 08. Mai 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6232 | - |
| 07. Mai 2024 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6448 | - |
| 06. Mai 2024 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | 1,6065 | - |
| 03. Mai 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6016 | - |
| 02. Mai 2024 | 1,6300 | 1,6640 | 1,6300 | 1,6640 | 1,6310 | 500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
