Börse:
11,700€
5,41%
Echtzeit-Aktienkurs AB Effectenbeteiligungen AG
Bid:
11,600€
Ask:
11,800€
Aktienkurse zur AB Effectenbeteiligungen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 15.01.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 14.01.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.01.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 12.01.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 11.01.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 08.01.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 7,77% | - |
| 07.01.2021 | 10,30 | 10,30 | 10,30 | 10,30 | -9,65% | - |
| 06.01.2021 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |
| 05.01.2021 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 04.01.2021 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | - |
| 30.12.2020 | 11,80 | 11,80 | 11,70 | 11,70 | 9,35% | 12,00 |
| 29.12.2020 | 11,60 | 11,60 | 10,70 | 10,70 | -7,76% | 190,00 |
| 28.12.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 23.12.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.12.2020 | 11,80 | 11,80 | 11,60 | 11,60 | -1,69% | - |
| 21.12.2020 | 11,00 | 11,80 | 11,00 | 11,80 | 11,32% | - |
| 18.12.2020 | 10,60 | 10,60 | 10,60 | 10,60 | -8,62% | - |
| 17.12.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 16.12.2020 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 15.12.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 14.12.2020 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 11.12.2020 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | - |
| 10.12.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |
| 09.12.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 08.12.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 50,00 |
| 07.12.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 04.12.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 03.12.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 02.12.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 01.12.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 30.11.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 27.11.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 26.11.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 25.11.2020 | 10,20 | 10,20 | 10,20 | 10,20 | -6,42% | - |
| 24.11.2020 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 23.11.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 20.11.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 19.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 10,00 |
| 18.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 17.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 13.11.2020 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.11.2020 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 11.11.2020 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 10.11.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 09.11.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 06.11.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.11.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 04.11.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 03.11.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 02.11.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 30.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 29.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 28.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 27.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 26.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 23.10.2020 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 22.10.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 21.10.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 12,50% | - |
| 20.10.2020 | 9,20 | 9,60 | 9,20 | 9,60 | -2,04% | 190,00 |
| 19.10.2020 | 11,20 | 11,20 | 9,80 | 9,80 | -12,50% | 110,00 |
| 16.10.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.10.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 14.10.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 13.10.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 12.10.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 09.10.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 08.10.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 07.10.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 06.10.2020 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 05.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 02.10.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 22,22% | - |
| 01.10.2020 | 9,00 | 9,00 | 9,00 | 9,00 | -16,67% | - |
| 30.09.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 29.09.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 28.09.2020 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 25.09.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 24.09.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 7,84% | - |
| 23.09.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 22.09.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 21.09.2020 | 10,20 | 10,20 | 10,20 | 10,20 | -8,11% | - |
| 18.09.2020 | 11,50 | 11,50 | 11,10 | 11,10 | 0,00% | - |
| 17.09.2020 | 11,10 | 11,10 | 11,10 | 11,10 | 7,77% | - |
| 16.09.2020 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 15.09.2020 | 10,40 | 10,40 | 10,40 | 10,40 | -10,34% | - |
| 14.09.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 11.09.2020 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 10.09.2020 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 09.09.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 10,00% | - |
| 08.09.2020 | 9,40 | 10,00 | 9,40 | 10,00 | 6,38% | - |
| 07.09.2020 | 9,40 | 9,40 | 9,40 | 9,40 | 88,00% | - |
| 04.09.2020 | 5,00 | 5,00 | 5,00 | 5,00 | -60,00% | - |
| 03.09.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 02.09.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.09.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 31.08.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 28.08.2020 | 13,90 | 13,90 | 12,50 | 12,50 | -10,07% | - |
| 27.08.2020 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 26.08.2020 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |