Deutsche Märkte schließen in 7 Stunden 30 Minuten

ALBIS Leasing AG (ALG.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2400+0,0200 (+0,91%)
Ab 09:20AM CEST. Markt geöffnet.
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242,22002,24002,22002,24002,24001.000
22. Apr. 20242,22002,26002,22002,22002,2200-
19. Apr. 20242,24002,24002,22002,22002,2200-
18. Apr. 20242,24002,24002,24002,24002,2400-
17. Apr. 20242,26002,26002,22002,24002,2400-
16. Apr. 20242,22002,26002,22002,26002,2600-
15. Apr. 20242,22002,30002,22002,30002,3000-
12. Apr. 20242,24002,28002,22002,22002,2200-
11. Apr. 20242,16002,30002,16002,24002,2400-
10. Apr. 20242,14002,16002,14002,16002,1600-
09. Apr. 20242,20002,20002,14002,14002,1400-
08. Apr. 20242,08002,20002,08002,20002,2000-
05. Apr. 20242,02002,08002,02002,08002,0800-
04. Apr. 20241,98002,02001,98002,02002,0200-
03. Apr. 20242,04002,04001,97001,98001,98001.000
02. Apr. 20241,99002,06001,96001,96001,9600-
28. März 20241,99002,06001,99001,99001,9900-
27. März 20241,99002,06001,99001,99001,9900-
26. März 20241,99002,06001,99002,06002,0600-
25. März 20242,06002,06001,99001,99001,9900-
22. März 20242,12002,12002,06002,06002,0600-
21. März 20242,06002,12002,06002,12002,1200-
20. März 20242,02002,06002,02002,06002,0600-
19. März 20242,02002,04002,02002,04002,0400-
18. März 20242,08002,08001,98002,02002,02007.914
15. März 20242,08002,08001,98002,06002,06002.000
14. März 20242,02002,08002,02002,08002,0800-
13. März 20242,02002,02002,02002,02002,0200-
12. März 20242,04002,04002,00002,02002,0200-
11. März 20242,02002,04002,00002,04002,0400-
08. März 20242,02002,02001,99002,02002,0200-
07. März 20242,02002,02001,99002,02002,0200-
06. März 20241,98002,02001,98002,02002,02001.086
05. März 20242,02002,02001,94001,94001,9400-
04. März 20242,02002,02001,99002,02002,0200-
01. März 20242,04002,04002,02002,02002,0200-
29. Feb. 20242,02002,02002,02002,02002,0200-
28. Feb. 20242,02002,02002,02002,02002,0200-
27. Feb. 20242,02002,02002,02002,02002,0200-
26. Feb. 20242,02002,02001,99001,99001,9900-
23. Feb. 20242,02002,04001,99001,99001,9900-
22. Feb. 20242,02002,04002,02002,02002,0200-
21. Feb. 20241,99002,06001,99001,99001,9900-
20. Feb. 20241,99002,06001,99001,99001,9900-
19. Feb. 20241,99002,06001,99001,99001,9900-
16. Feb. 20241,99002,06001,99001,99001,9900-
15. Feb. 20242,00002,08001,99001,99001,9900-
14. Feb. 20241,99002,08001,99002,00002,0000-
13. Feb. 20241,99002,08001,99001,99001,9900-
12. Feb. 20242,00002,08001,99001,99001,9900-
09. Feb. 20241,99002,08001,99002,00002,0000-
08. Feb. 20242,04002,10001,99001,99001,9900-
07. Feb. 20242,04002,10002,04002,04002,0400-
06. Feb. 20242,02002,08002,02002,04002,0400-
05. Feb. 20242,02002,02002,02002,02002,0200-
02. Feb. 20242,04002,04002,02002,02002,0200-
01. Feb. 20242,04002,04002,02002,04002,0400-
31. Jan. 20242,04002,04002,02002,04002,0400-
30. Jan. 20242,04002,04002,02002,04002,0400-
29. Jan. 20242,06002,10002,02002,04002,0400-
26. Jan. 20242,08002,08002,06002,06002,0600-
25. Jan. 20242,08002,08002,08002,08002,0800-
24. Jan. 20242,08002,08002,08002,08002,0800-
23. Jan. 20242,08002,08002,08002,08002,0800-
22. Jan. 20242,06002,08002,06002,08002,0800-
19. Jan. 20242,08002,08002,04002,06002,0600-
18. Jan. 20242,04002,08002,04002,08002,0800-
17. Jan. 20242,04002,04002,04002,04002,0400-
16. Jan. 20242,04002,04002,04002,04002,0400-
15. Jan. 20242,04002,04002,04002,04002,0400-
12. Jan. 20242,04002,04002,04002,04002,0400-
11. Jan. 20242,04002,04002,04002,04002,0400-
10. Jan. 20242,04002,04002,04002,04002,0400-
09. Jan. 20242,04002,04002,04002,04002,0400-
08. Jan. 20242,04002,04002,04002,04002,0400-
05. Jan. 20242,04002,04002,04002,04002,0400-
04. Jan. 20242,00002,06002,00002,02002,0200-
03. Jan. 20242,00002,04002,00002,04002,0400-
02. Jan. 20242,00002,00001,99002,00002,0000-
29. Dez. 20231,99002,04001,99001,99001,9900-
28. Dez. 20232,04002,04001,99001,99001,9900-
27. Dez. 20232,06002,06002,04002,04002,0400-
22. Dez. 20232,06002,06002,02002,02002,0200-
21. Dez. 20232,06002,06002,06002,06002,0600-
20. Dez. 20232,06002,06002,06002,06002,0600-
19. Dez. 20232,04002,06002,04002,06002,0600-
18. Dez. 20232,06002,06002,04002,04002,0400-
15. Dez. 20231,94002,06001,94002,02002,0200-
14. Dez. 20232,08002,08001,94001,94001,9400-
13. Dez. 20232,08002,08002,06002,08002,0800-
12. Dez. 20232,08002,08002,06002,08002,0800-
11. Dez. 20232,12002,12002,06002,06002,0600-
08. Dez. 20232,12002,12002,06002,12002,1200-
07. Dez. 20232,12002,12002,06002,12002,1200-
06. Dez. 20232,12002,12002,06002,12002,1200-
05. Dez. 20232,12002,12002,06002,10002,1000-
04. Dez. 20232,12002,12002,06002,10002,1000-
01. Dez. 20232,08002,12002,06002,12002,1200-
30. Nov. 20232,10002,10002,06002,08002,0800-
29. Nov. 20232,10002,10002,10002,10002,1000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...