9,250€
Echtzeit-Aktienkurs AB Effectenbeteiligungen AG
Bid:
Ask:
Aktienkurse zur AB Effectenbeteiligungen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 0,00% | - |
| 18.04.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 2,78% | - |
| 17.04.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | - |
| 16.04.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | - |
| 15.04.2024 | 9,00 | 9,00 | 9,00 | 9,00 | -4,26% | - |
| 12.04.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 11.04.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 4,44% | - |
| 09.04.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 12,50% | - |
| 08.04.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -20,00% | - |
| 05.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 04.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 03.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 02.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 28.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 27.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 26.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 22.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 21.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 20.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -4,76% | - |
| 19.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 5,00% | - |
| 18.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 15.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 14.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 13.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 12.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 4,17% | - |
| 11.03.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 11,63% | - |
| 08.03.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -8,51% | - |
| 06.03.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 4,44% | - |
| 05.03.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 5,88% | - |
| 04.03.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -15,00% | - |
| 29.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 28.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 27.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 26.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 23.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 22.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 21.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 20.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 19.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 16.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 15.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 14.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 13.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 12.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 09.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 08.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 07.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 06.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 05.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 02.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 01.02.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 31.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 30.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 26.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 25.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 22.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 18.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 17.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 16.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 15.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 12.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 11.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 10.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 09.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 08.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 05.01.2024 | 10,50 | 10,55 | 10,50 | 10,55 | 31,88% | - |
| 04.01.2024 | 10,25 | 10,25 | 8,00 | 8,00 | -20,00% | - |
| 19.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 07.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 06.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 27.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 15.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 08.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -16,73% | - |
| 02.11.2023 | 12,25 | 12,25 | 12,25 | 12,25 | 20,10% | - |
| 31.10.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 30.10.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 25.10.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 17.10.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 16.10.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -13,56% | - |
| 13.10.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -7,81% | - |
| 11.10.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 14,29% | - |
| 29.09.2023 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 22.09.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 21.09.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 18.09.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 12.09.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 11.09.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 08.09.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 01.09.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 31.08.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 22.08.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.08.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 10.08.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,76% | - |
| 02.08.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -13,56% | - |
| 01.08.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 7,27% | - |
| 25.07.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | - |
| 21.07.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |