Deutsche Märkte schließen in 2 Stunden 35 Minuten

Aisin Corporation (AKN.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
25,20-0,40 (-1,56%)
Ab 08:23AM CET. Markt geöffnet.
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202225,2025,2025,2025,2025,20260
02. Dez. 202225,6025,6025,6025,6025,60-
01. Dez. 202225,8025,8025,8025,8025,80-
30. Nov. 202226,0026,0026,0026,0026,00-
29. Nov. 202226,0026,0026,0026,0026,00-
28. Nov. 202226,2026,2026,2026,2026,20-
25. Nov. 202226,4026,4026,4026,4026,40-
24. Nov. 202226,4026,4026,4026,4026,40-
23. Nov. 202226,0026,0026,0026,0026,00-
22. Nov. 202226,2026,2026,2026,2026,20-
21. Nov. 202226,2026,2026,0026,0026,00-
18. Nov. 202226,0026,0026,0026,0026,00-
17. Nov. 202225,8025,8025,8025,8025,80-
16. Nov. 202225,8025,8025,8025,8025,80-
15. Nov. 202226,2026,2026,2026,2026,20-
14. Nov. 202226,0026,0026,0026,0026,00-
11. Nov. 202226,0026,0026,0026,0026,00-
10. Nov. 202225,4025,4025,4025,4025,40-
09. Nov. 202226,0026,0026,0026,0026,00-
08. Nov. 202226,0026,0026,0026,0026,00-
07. Nov. 202225,8025,8025,8025,8025,80-
04. Nov. 202226,2026,2026,2026,2026,20-
03. Nov. 202226,8026,8026,8026,8026,80-
02. Nov. 202226,6026,6026,6026,6026,60-
01. Nov. 202226,0026,0026,0026,0026,00-
31. Okt. 202225,6025,6025,6025,6025,60-
28. Okt. 202226,0026,0026,0026,0026,00-
27. Okt. 202226,2026,2026,2026,2026,20-
26. Okt. 202226,4026,4026,4026,4026,40-
25. Okt. 202226,4026,4026,4026,4026,40-
24. Okt. 202225,8025,8025,8025,8025,80-
21. Okt. 202225,8025,8025,8025,8025,80-
20. Okt. 202226,0026,0026,0026,0026,00-
19. Okt. 202226,0026,0026,0026,0026,00-
18. Okt. 202226,0026,0026,0026,0026,00-
17. Okt. 202226,2026,2026,2026,2026,20-
14. Okt. 202226,4026,4026,4026,4026,40-
13. Okt. 202226,6026,6026,6026,6026,60-
12. Okt. 202226,6026,6026,6026,6026,60-
11. Okt. 202227,0027,0027,0027,0027,00-
10. Okt. 202227,4027,4027,4027,4027,40-
07. Okt. 202227,4027,4027,4027,4027,40-
06. Okt. 202227,2027,2027,2027,2027,20-
05. Okt. 202227,0027,0027,0027,0027,00-
04. Okt. 202227,2027,2027,0027,0027,00-
03. Okt. 202226,4026,4026,4026,4026,40-
30. Sept. 202226,0026,0026,0026,0026,00-
29. Sept. 202227,4027,4027,4027,4027,40-
29. Sept. 202270 Dividende
28. Sept. 202227,8027,8027,8027,80-42,20-
27. Sept. 202227,6027,6027,6027,60-41,90-
26. Sept. 202227,4027,4027,4027,40-41,59-
23. Sept. 202228,4028,4028,4028,40-43,11-
22. Sept. 202227,8027,8027,8027,80-42,20-
21. Sept. 202227,8027,8027,8027,80-42,20-
20. Sept. 202228,0028,0028,0028,00-42,50-
19. Sept. 202227,6027,6027,6027,60-41,90-
16. Sept. 202227,6027,6027,6027,60-41,90-
15. Sept. 202228,2028,2028,2028,20-42,81-
14. Sept. 202228,0028,0028,0028,20-42,81-
13. Sept. 202228,2028,2028,2028,60-43,41-
12. Sept. 202228,6028,6028,6028,60-43,41-
09. Sept. 202228,6028,6028,6028,60-43,41-
08. Sept. 202228,8028,8028,8028,80-43,72-
07. Sept. 202228,6028,6028,6028,60-43,41-
06. Sept. 202228,6028,6028,6028,60-43,41-
05. Sept. 202229,0029,0029,0029,00-44,02-
02. Sept. 202229,4029,4029,4029,40-44,63-
01. Sept. 202229,2029,2029,2029,20-44,33-
31. Aug. 202229,6029,6029,6029,60-44,93-
30. Aug. 202229,6029,6029,6029,60-44,93-
29. Aug. 202229,4029,4029,4029,40-44,63-
26. Aug. 202230,0030,0030,0030,00-45,54-
25. Aug. 202230,0030,0030,0030,00-45,54-
24. Aug. 202230,8030,8030,8030,80-46,75-
23. Aug. 202230,6030,6030,6030,60-46,45-
22. Aug. 202230,8030,8030,8030,80-46,75-
19. Aug. 202231,2031,2031,2031,20-47,36-
18. Aug. 202230,8030,8030,8030,80-46,75-
17. Aug. 202231,0031,0031,0031,00-47,06-
16. Aug. 202230,8030,8030,8030,80-46,75-
15. Aug. 202231,0031,0031,0031,00-47,06-
12. Aug. 202230,6030,6030,6030,60-46,45-
11. Aug. 202230,0030,0030,0030,00-45,54-
10. Aug. 202229,8029,8029,8029,80-45,24-
09. Aug. 202229,4029,4029,4029,40-44,63-
08. Aug. 202229,4029,4029,4029,40-44,63-
05. Aug. 202229,6029,6029,6029,60-44,93-
04. Aug. 202229,4029,4029,4029,40-44,63-
03. Aug. 202229,4029,4029,4029,40-44,63-
02. Aug. 202230,0030,0030,0030,00-45,54-
01. Aug. 202229,6029,6029,6029,60-44,93-
29. Juli 202228,6028,6028,6028,60-43,41-
28. Juli 202229,2029,4029,2029,40-44,63-
27. Juli 202230,2030,2030,2030,20-45,84-
26. Juli 202230,0030,0030,0030,00-45,54-
25. Juli 202230,0030,0030,0030,00-45,54-
22. Juli 202230,4030,4030,4030,40-46,15-
21. Juli 202230,2030,2030,2030,20-45,84-
20. Juli 202229,8030,0029,8030,00-45,54-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...