Börse:
13,200€
5,60%
Echtzeit-Aktienkurs AB Effectenbeteiligungen AG
Bid:
12,500€
Ask:
13,900€
Aktienkurse zur AB Effectenbeteiligungen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 27.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 26.07.2021 | 12,95 | 13,20 | 12,50 | 12,50 | -5,30% | - |
| 22.07.2021 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
| 21.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 20.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 19.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 16.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 15.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | 250,00 |
| 14.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 13.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 12.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 09.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 08.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 07.07.2021 | 13,20 | 13,20 | 12,50 | 12,50 | 0,00% | - |
| 06.07.2021 | 13,50 | 13,50 | 12,50 | 12,50 | -0,79% | - |
| 05.07.2021 | 13,80 | 13,80 | 12,60 | 12,60 | 0,80% | - |
| 02.07.2021 | 12,25 | 13,25 | 12,25 | 12,50 | 0,00% | 1.000,00 |
| 01.07.2021 | 12,10 | 12,65 | 12,10 | 12,50 | 0,00% | 1.000,00 |
| 30.06.2021 | 12,25 | 12,50 | 12,10 | 12,50 | -0,79% | 1.000,00 |
| 29.06.2021 | 12,60 | 12,60 | 12,35 | 12,60 | 5,88% | - |
| 28.06.2021 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 25.06.2021 | 12,05 | 12,05 | 11,60 | 11,60 | -1,69% | - |
| 24.06.2021 | 11,75 | 11,80 | 11,75 | 11,80 | 0,00% | - |
| 23.06.2021 | 11,75 | 11,80 | 11,75 | 11,80 | 0,85% | - |
| 22.06.2021 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | - |
| 21.06.2021 | 11,75 | 11,75 | 11,60 | 11,60 | 0,43% | - |
| 18.06.2021 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 17.06.2021 | 11,65 | 11,65 | 11,40 | 11,40 | 1,79% | - |
| 16.06.2021 | 11,55 | 11,55 | 11,20 | 11,20 | -5,88% | - |
| 15.06.2021 | 11,20 | 11,90 | 11,20 | 11,90 | 0,00% | - |
| 14.06.2021 | 10,45 | 11,90 | 10,45 | 11,90 | 0,00% | - |
| 11.06.2021 | 11,90 | 11,90 | 10,05 | 11,90 | 0,00% | - |
| 10.06.2021 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 09.06.2021 | 11,80 | 11,80 | 11,70 | 11,70 | 1,74% | - |
| 07.06.2021 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 04.06.2021 | 11,70 | 11,70 | 11,50 | 11,50 | 0,00% | - |
| 03.06.2021 | 11,70 | 11,70 | 11,50 | 11,50 | 0,00% | - |
| 02.06.2021 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | - |
| 01.06.2021 | 11,75 | 11,75 | 11,60 | 11,60 | 0,00% | - |
| 31.05.2021 | 11,75 | 11,75 | 11,60 | 11,60 | 0,87% | - |
| 28.05.2021 | 11,65 | 11,70 | 11,50 | 11,50 | 0,00% | - |
| 27.05.2021 | 11,65 | 11,65 | 11,45 | 11,50 | 0,88% | 3.207,00 |
| 26.05.2021 | 11,60 | 11,60 | 11,40 | 11,40 | 0,00% | - |
| 25.05.2021 | 11,60 | 11,60 | 11,40 | 11,40 | 0,88% | - |
| 21.05.2021 | 11,55 | 11,55 | 11,30 | 11,30 | 0,89% | - |
| 20.05.2021 | 11,50 | 11,55 | 11,20 | 11,20 | 0,00% | - |
| 19.05.2021 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 18.05.2021 | 11,65 | 11,65 | 11,50 | 11,50 | 0,00% | - |
| 17.05.2021 | 11,65 | 11,65 | 11,50 | 11,50 | 4,55% | - |
| 14.05.2021 | 11,90 | 11,90 | 11,00 | 11,00 | -7,56% | 225,00 |
| 13.05.2021 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 12.05.2021 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | - |
| 11.05.2021 | 11,55 | 11,55 | 11,20 | 11,20 | 0,00% | - |
| 10.05.2021 | 11,55 | 11,55 | 11,20 | 11,20 | 0,00% | - |
| 07.05.2021 | 11,55 | 11,55 | 11,20 | 11,20 | -1,75% | - |
| 06.05.2021 | 11,65 | 11,65 | 11,40 | 11,40 | 1,79% | - |
| 05.05.2021 | 11,55 | 11,55 | 11,20 | 11,20 | -2,61% | - |
| 04.05.2021 | 11,70 | 11,70 | 11,50 | 11,50 | -3,36% | - |
| 03.05.2021 | 8,45 | 11,90 | 8,45 | 11,90 | 7,21% | - |
| 30.04.2021 | 11,50 | 11,70 | 11,10 | 11,10 | 0,00% | - |
| 29.04.2021 | 11,50 | 11,65 | 11,10 | 11,10 | 0,00% | - |
| 28.04.2021 | 11,50 | 11,55 | 11,10 | 11,10 | 0,00% | - |
| 27.04.2021 | 11,50 | 11,50 | 11,10 | 11,10 | -3,48% | - |
| 26.04.2021 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | - |
| 23.04.2021 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 22.04.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 21.04.2021 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 20.04.2021 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 19.04.2021 | 11,35 | 11,35 | 11,35 | 11,35 | -1,30% | - |
| 16.04.2021 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 15.04.2021 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 14.04.2021 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | - |
| 13.04.2021 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 12.04.2021 | 11,65 | 11,65 | 11,60 | 11,60 | 1,75% | - |
| 09.04.2021 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 08.04.2021 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 07.04.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 33,73% | - |
| 06.04.2021 | 11,55 | 11,55 | 8,45 | 8,45 | -25,55% | 99,00 |
| 01.04.2021 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 31.03.2021 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 30.03.2021 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | - |
| 29.03.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 26.03.2021 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 25.03.2021 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 24.03.2021 | 113,00 | 113,00 | 11,30 | 11,30 | 0,44% | - |
| 23.03.2021 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 22.03.2021 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | - |
| 19.03.2021 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 18.03.2021 | 11,70 | 11,70 | 11,70 | 11,70 | 4,93% | - |
| 17.03.2021 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 16.03.2021 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 15.03.2021 | 11,50 | 11,50 | 11,50 | 11,50 | 11,65% | - |
| 12.03.2021 | 10,80 | 10,80 | 10,30 | 10,30 | -8,85% | 232,00 |
| 11.03.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 10.03.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 09.03.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 08.03.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 05.03.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 04.03.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |