Deutsche Märkte geschlossen

Actia group (AG9.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,9500+0,0600 (+1,54%)
Börsenschluss: 08:03AM CEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20243,95003,95003,95003,95003,9500-
25. Apr. 20243,89003,89003,89003,89003,8900-
24. Apr. 20243,95003,95003,95003,95003,9500-
23. Apr. 20244,03004,03004,03004,03004,0300-
22. Apr. 20244,00004,00004,00004,00004,0000-
19. Apr. 20244,03004,03004,03004,03004,0300-
18. Apr. 20243,96003,96003,96003,96003,9600-
17. Apr. 20243,91003,91003,91003,91003,9100-
16. Apr. 20243,85004,18003,85004,18004,18005
15. Apr. 20244,04004,04004,04004,04004,0400-
12. Apr. 20244,16004,16004,16004,16004,1600-
11. Apr. 20244,08004,08004,08004,08004,0800-
10. Apr. 20244,25004,25004,25004,25004,2500-
09. Apr. 20244,00004,00004,00004,00004,0000-
08. Apr. 20244,00004,00004,00004,00004,0000-
05. Apr. 20243,91003,91003,91003,91003,9100-
04. Apr. 20243,95003,95003,95003,95003,9500-
03. Apr. 20243,70004,18003,70004,18004,1800169
02. Apr. 20243,30003,30003,30003,30003,3000-
28. März 20243,34003,34003,34003,34003,3400-
27. März 20243,40003,40003,40003,40003,4000-
26. März 20242,90002,90002,90002,90002,9000-
25. März 20242,92002,92002,92002,92002,9200-
22. März 20243,11003,11003,11003,11003,1100-
21. März 20243,02003,02003,02003,02003,0200-
20. März 20242,96002,96002,96002,96002,9600-
19. März 20242,96002,96002,96002,96002,9600-
18. März 20242,94002,94002,94002,94002,9400-
15. März 20242,97002,97002,97002,97002,9700-
14. März 20242,97002,97002,97002,97002,9700-
13. März 20242,90002,90002,90002,90002,9000-
12. März 20242,92002,92002,92002,92002,9200-
11. März 20242,91002,91002,91002,91002,9100-
08. März 20242,91002,91002,91002,91002,9100-
07. März 20242,85002,85002,85002,85002,8500-
06. März 20243,00003,00003,00003,00003,0000-
05. März 20242,97002,97002,97002,97002,9700-
04. März 20243,01003,01003,01003,01003,0100-
01. März 20243,09003,09003,09003,09003,0900-
29. Feb. 20243,13003,13003,13003,13003,1300-
28. Feb. 20243,17003,17003,17003,17003,1700-
27. Feb. 20243,18003,18003,18003,18003,1800-
26. Feb. 20243,31003,31003,31003,31003,3100-
23. Feb. 20243,60003,60003,60003,60003,6000-
22. Feb. 20243,60003,60003,60003,60003,6000-
21. Feb. 20243,76003,76003,76003,76003,7600-
20. Feb. 20243,67003,67003,67003,67003,6700-
19. Feb. 20243,80003,80003,80003,80003,8000-
16. Feb. 20243,89003,89003,89003,89003,8900-
15. Feb. 20243,78003,78003,78003,78003,7800-
14. Feb. 20243,77003,77003,77003,77003,7700-
13. Feb. 20243,68003,68003,68003,68003,6800-
12. Feb. 20243,71003,71003,71003,71003,7100-
09. Feb. 20243,73003,73003,73003,73003,7300-
08. Feb. 20243,76003,76003,76003,76003,7600-
07. Feb. 20243,74003,74003,74003,74003,7400-
06. Feb. 20243,84003,84003,84003,84003,8400-
05. Feb. 20243,75003,75003,75003,75003,7500-
02. Feb. 20243,64003,64003,64003,64003,6400-
01. Feb. 20243,62003,62003,62003,62003,6200-
31. Jan. 20243,59003,59003,59003,59003,5900-
30. Jan. 20243,62003,62003,62003,62003,6200-
29. Jan. 20243,67003,67003,67003,67003,6700-
26. Jan. 20243,78003,78003,78003,78003,7800-
25. Jan. 20243,74003,74003,74003,74003,7400-
24. Jan. 20243,72003,72003,72003,72003,7200-
23. Jan. 20243,70003,70003,70003,70003,7000-
22. Jan. 20243,77003,77003,77003,77003,7700-
19. Jan. 20243,85003,85003,85003,85003,8500-
18. Jan. 20243,85003,85003,85003,85003,8500-
17. Jan. 20243,86003,86003,86003,86003,8600-
16. Jan. 20243,86003,86003,86003,86003,8600-
15. Jan. 20243,88003,88003,88003,88003,8800-
12. Jan. 20243,88003,88003,88003,88003,8800-
11. Jan. 20243,85003,85003,85003,85003,8500-
10. Jan. 20243,75003,75003,75003,75003,7500-
09. Jan. 20243,94003,94003,94003,94003,9400-
08. Jan. 20243,92003,92003,92003,92003,9200-
05. Jan. 20243,96003,96003,96003,96003,9600-
04. Jan. 20243,97003,97003,97003,97003,9700-
03. Jan. 20243,99003,99003,99003,99003,9900-
02. Jan. 20243,84003,84003,84003,84003,8400-
29. Dez. 20233,74003,74003,74003,74003,7400-
28. Dez. 20233,75003,75003,75003,75003,7500-
27. Dez. 20233,75003,75003,75003,75003,7500-
22. Dez. 20233,76003,76003,76003,76003,7600-
21. Dez. 20233,72003,72003,72003,72003,7200-
20. Dez. 20233,75003,75003,75003,75003,7500-
19. Dez. 20233,76003,76003,76003,76003,7600-
18. Dez. 20233,67003,67003,67003,67003,6700-
15. Dez. 20233,68003,68003,68003,68003,6800-
14. Dez. 20233,80003,80003,80003,80003,8000-
13. Dez. 20233,69003,69003,69003,69003,6900-
12. Dez. 20233,67003,67003,67003,67003,6700-
11. Dez. 20233,50003,50003,50003,50003,5000-
08. Dez. 20233,60003,60003,60003,60003,6000-
07. Dez. 20233,63003,63003,63003,63003,6300-
06. Dez. 20233,66003,66003,66003,66003,6600-
05. Dez. 20233,69003,69003,69003,69003,6900-
04. Dez. 20233,81003,81003,81003,81003,8100-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...