Deutsche Märkte schließen in 4 Stunden 33 Minuten

ALBIS Leasing AG (ALG.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2800+0,0200 (+0,88%)
Ab 11:17AM CEST. Markt geöffnet.
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,28002,28002,28002,28002,28005.000
29. Apr. 20242,26002,26002,26002,26002,2600-
26. Apr. 20242,28002,28002,26002,26002,26001.381
25. Apr. 20242,26002,30002,26002,30002,300014.384
24. Apr. 20242,28002,28002,22002,26002,26009.209
23. Apr. 20242,30002,30002,26002,26002,26005.000
22. Apr. 20242,24002,24002,24002,24002,2400-
19. Apr. 20242,30002,30002,24002,24002,24001.061
18. Apr. 20242,30002,30002,24002,24002,24001.000
17. Apr. 20242,28002,28002,24002,24002,24007.448
16. Apr. 20242,24002,24002,24002,24002,2400-
15. Apr. 20242,28002,34002,26002,30002,300012.302
12. Apr. 20242,26002,26002,26002,26002,26001.026
11. Apr. 20242,20002,30002,20002,30002,300014.061
10. Apr. 20242,18002,18002,18002,18002,1800-
09. Apr. 20242,16002,16002,16002,16002,1600-
08. Apr. 20242,14002,20002,14002,20002,20004.683
05. Apr. 20242,08002,08002,08002,08002,08001.500
04. Apr. 20242,06002,06002,04002,04002,04001.000
03. Apr. 20242,00002,06001,96002,06002,06007.750
02. Apr. 20242,00002,02001,98002,02002,020012.573
28. März 20242,06002,06002,06002,06002,0600-
27. März 20242,06002,06002,06002,06002,0600-
26. März 20242,06002,06002,06002,06002,0600-
25. März 20242,06002,06002,06002,06002,0600-
22. März 20242,06002,06002,06002,06002,0600-
21. März 20242,12002,12002,12002,12002,120013
20. März 20242,06002,06002,06002,06002,0600-
19. März 20242,06002,06002,06002,06002,0600-
18. März 20242,02002,08002,02002,02002,02005.842
15. März 20242,08002,08002,08002,08002,0800-
14. März 20242,16002,16002,08002,08002,08007.000
13. März 20242,04002,04002,04002,04002,0400605
12. März 20242,10002,10002,10002,10002,1000-
11. März 20242,06002,10002,06002,10002,1000200
08. März 20242,02002,02002,02002,02002,0200-
07. März 20241,99001,99001,99001,99001,9900-
06. März 20241,99001,99001,99001,99001,9900-
05. März 20241,99001,99001,99001,99001,9900-
04. März 20241,99001,99001,99001,99001,9900-
01. März 20242,04002,04002,04002,04002,0400-
29. Feb. 20242,04002,04002,04002,04002,0400-
28. Feb. 20242,04002,04002,04002,04002,0400-
27. Feb. 20242,04002,04002,04002,04002,0400-
26. Feb. 20241,98002,02001,98002,02002,02003.619
23. Feb. 20242,00002,04002,00002,04002,04009.500
22. Feb. 20242,00002,06002,00002,06002,0600110
21. Feb. 20242,06002,06002,06002,06002,0600-
20. Feb. 20242,00002,00002,00002,00002,00007.038
19. Feb. 20242,06002,06002,06002,06002,0600-
16. Feb. 20242,06002,06002,06002,06002,0600-
15. Feb. 20242,02002,02002,00002,00002,00002.075
14. Feb. 20242,10002,10002,10002,10002,1000-
13. Feb. 20242,08002,08002,08002,08002,0800-
12. Feb. 20242,06002,06002,06002,06002,0600-
09. Feb. 20242,02002,08002,02002,08002,0800213
08. Feb. 20242,08002,08002,08002,08002,0800-
07. Feb. 20242,08002,08002,08002,08002,0800-
06. Feb. 20242,06002,10002,06002,10002,10002.000
05. Feb. 20242,04002,04002,04002,04002,0400-
02. Feb. 20242,04002,04002,04002,04002,0400-
01. Feb. 20242,06002,06002,04002,04002,0400113
31. Jan. 20242,00002,04002,00002,04002,040050
30. Jan. 20242,00002,04002,00002,04002,0400770
29. Jan. 20242,14002,14002,02002,04002,04006.693
26. Jan. 20242,02002,08002,00002,08002,08005.500
25. Jan. 20242,02002,08002,02002,08002,08001
24. Jan. 20242,08002,08002,08002,08002,0800-
23. Jan. 20242,14002,14002,02002,08002,080011
22. Jan. 20242,14002,14002,14002,14002,14002.019
19. Jan. 20242,00002,08002,00002,08002,0800955
18. Jan. 20242,08002,08002,08002,08002,08001
17. Jan. 20242,04002,04002,04002,04002,0400-
16. Jan. 20242,04002,04002,04002,04002,0400-
15. Jan. 20242,08002,08002,04002,04002,040072
12. Jan. 20242,04002,04002,04002,04002,0400-
11. Jan. 20242,04002,04002,04002,04002,0400-
10. Jan. 20242,02002,04002,00002,04002,04002.081
09. Jan. 20242,02002,06002,02002,06002,06001
08. Jan. 20242,06002,06002,06002,06002,0600-
05. Jan. 20242,06002,06002,06002,06002,0600-
04. Jan. 20242,08002,08002,02002,02002,0200104
03. Jan. 20242,02002,06002,02002,06002,06002.028
02. Jan. 20242,02002,02002,02002,02002,0200-
29. Dez. 20232,02002,02001,96001,99001,99003.225
28. Dez. 20232,06002,06002,06002,06002,0600-
27. Dez. 20232,04002,04002,04002,04002,0400-
22. Dez. 20232,06002,06002,06002,06002,0600-
21. Dez. 20232,06002,06002,06002,06002,0600-
20. Dez. 20232,06002,06002,06002,06002,0600-
19. Dez. 20232,06002,06002,06002,06002,0600-
18. Dez. 20232,06002,06002,06002,06002,0600-
15. Dez. 20232,02002,12002,02002,06002,06002.500
14. Dez. 20232,04002,04001,90001,95001,95007.028
13. Dez. 20232,06002,06002,06002,06002,0600-
12. Dez. 20232,06002,06002,06002,06002,0600-
11. Dez. 20232,10002,14002,04002,08002,080011.398
08. Dez. 20232,08002,08002,08002,08002,0800-
07. Dez. 20232,08002,08002,08002,08002,0800-
06. Dez. 20232,08002,08002,08002,08002,0800-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...