9,250€
2,78%
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 | 0,00% | - |
| 17.04.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 2,78% | - |
| 16.04.2024 | 9,25 | 9,25 | 9,00 | 9,00 | -2,70% | - |
| 15.04.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -9,31% | 4.000,00 |
| 12.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 10.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 09.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 4,66% | - |
| 08.04.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -9,39% | - |
| 05.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 04.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 03.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 02.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 2,38% | - |
| 28.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 27.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | - |
| 26.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 25.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 22.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 21.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 20.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 19.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 18.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 15.03.2024 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | 700,00 |
| 14.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 13.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | - |
| 12.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 2,40% | - |
| 11.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 5,05% | - |
| 08.03.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 3,13% | - |
| 07.03.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -5,88% | - |
| 06.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 05.03.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 04.03.2024 | 25,25 | 25,25 | 9,75 | 9,75 | -2,50% | - |
| 01.03.2024 | 10,65 | 10,65 | 10,00 | 10,00 | -6,10% | 400,00 |
| 29.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 28.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 27.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 26.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 23.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 22.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 21.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 20.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 19.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 16.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 15.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 14.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 13.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 12.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 09.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 08.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 07.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 06.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 05.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 02.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 01.02.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 31.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 30.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 29.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 26.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 25.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 24.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 23.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 22.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 19.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 18.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 17.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 16.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -2,27% | - |
| 15.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | - |
| 12.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 1,42% | - |
| 11.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | - |
| 10.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 09.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 08.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | 200,00 |
| 05.01.2024 | 10,50 | 10,55 | 10,50 | 10,55 | -9,44% | 260,00 |
| 04.01.2024 | 10,25 | 11,65 | 7,00 | 11,65 | -2,92% | 1.620,00 |
| 03.01.2024 | 13,40 | 13,40 | 12,00 | 12,00 | -10,45% | - |
| 02.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 14,53% | - |
| 29.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 28.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 17,00% | - |
| 27.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -14,53% | - |
| 22.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 17,00% | - |
| 21.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -12,28% | - |
| 20.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 19.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | 17,00% | - |
| 18.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 15.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 14.12.2023 | 10,20 | 10,20 | 10,00 | 10,00 | -1,96% | - |
| 13.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 12.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 08.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 07.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 06.12.2023 | 10,20 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 05.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -13,56% | - |
| 04.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 15,69% | - |
| 01.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 30.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 28.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.11.2023 | 11,80 | 11,80 | 10,20 | 10,20 | -13,56% | - |