Italia markets open in 8 hours 28 minutes

ABO Wind AG (AB9.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,60-0,60 (-1,15%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202452,0052,0051,0051,6051,60725
18 giu 202451,8052,4051,0052,2052,20487
17 giu 202454,4054,4049,6051,8051,806.653
14 giu 202454,6054,6053,0053,8053,80556
13 giu 202454,2054,6053,6054,4054,402.140
12 giu 202455,8055,8053,6053,6053,60597
11 giu 202455,6055,6055,0055,0055,002.054
10 giu 202455,8055,8055,2055,6055,60878
07 giu 202453,4055,6052,8055,6055,602.186
06 giu 202454,8054,8052,6052,6052,601.429
05 giu 202455,6055,6054,0054,0054,001.680
04 giu 202455,0055,4054,4055,0055,00128
03 giu 202456,8056,8054,8055,6055,601.513
31 mag 202455,4055,4055,4055,4055,40-
30 mag 202455,8055,8054,8055,6055,60771
29 mag 202456,2056,2056,0056,0056,00143
28 mag 202455,8056,8054,8056,0056,005.486
27 mag 202456,4056,4055,6055,6055,60122
24 mag 202456,0057,2055,8056,0056,008.064
23 mag 202456,2056,6055,0056,0056,007.744
22 mag 202454,2054,6054,0054,6054,60741
21 mag 202454,8054,8054,0054,4054,40520
20 mag 202454,8055,2054,6055,0055,00151
17 mag 202454,4055,0054,2055,0055,00281
16 mag 202454,2054,8054,0054,2054,203.098
15 mag 202455,0056,0054,0054,0054,003.213
14 mag 202454,0054,2054,0054,2054,20642
13 mag 202453,8055,0053,0054,2054,202.736
10 mag 202452,6054,0052,6053,8053,80500
09 mag 202452,6053,4052,0052,0052,00671
08 mag 202452,0053,4052,0053,4053,40617
07 mag 202453,0053,0051,8052,4052,401.418
06 mag 202454,4054,8052,8053,2053,202.295
03 mag 202456,2056,2055,0055,0055,00266
02 mag 202455,2056,0055,2056,0056,00121
02 mag 20240.6 Dividendo
30 apr 202456,2056,4055,4056,2055,60240
29 apr 202456,0056,8055,2055,4054,81365
26 apr 202456,0056,6056,0056,4055,802.708
25 apr 202456,0056,0055,2055,2054,61288
24 apr 202456,2056,8056,2056,8056,19478
23 apr 202456,8056,8055,0055,0054,412.406
22 apr 202457,0057,0056,0056,8056,19346
19 apr 202457,0057,2056,0056,6056,003.487
18 apr 202455,6057,0055,6056,8056,191.185
17 apr 202454,0057,0054,0057,0056,392.287
16 apr 202455,8055,8053,8054,0053,42585
15 apr 202455,8056,4055,2056,2055,60731
12 apr 202455,2055,4054,8054,8054,21132
11 apr 202452,6055,0051,6055,0054,411.022
10 apr 202454,0054,8052,8052,8052,243.199
09 apr 202456,6056,6055,0055,0054,41589
08 apr 202457,0057,4055,6055,8055,20978
05 apr 202457,6058,4056,4056,4055,80490
04 apr 202459,2059,2057,8057,8057,1855
03 apr 202459,2059,2058,0058,0057,381.014
02 apr 202459,4059,8058,2059,8059,161.289
28 mar 202461,0061,0054,6058,4057,784.642
27 mar 202459,8061,2059,2061,2060,552.939
26 mar 202459,6060,2059,4060,0059,361.939
25 mar 202458,2059,4058,2059,4058,77412
22 mar 202457,8058,8057,6058,0057,382.023
21 mar 202454,8056,8054,8056,8056,191.711
20 mar 202454,0055,4054,0055,2054,611.309
19 mar 202453,6054,0053,2054,0053,42916
18 mar 202455,0055,0053,0053,2052,631.783
15 mar 202455,0055,0053,8054,6054,02765
14 mar 202452,0054,8051,0054,8054,216.131
13 mar 202450,2051,2049,5051,2050,65548
12 mar 202447,6050,6047,6050,4049,864.175
11 mar 202448,2048,2047,3047,8047,29549
08 mar 202448,3048,3047,2047,2046,70131
07 mar 202447,6048,3047,2048,3047,781.301
06 mar 202446,6047,7046,5047,7047,19221
05 mar 202448,6049,0046,6046,6046,10869
04 mar 202449,0049,1048,6049,0048,48315
01 mar 202448,6048,9048,5048,8048,28859
29 feb 202449,0049,0047,8047,8047,291.072
28 feb 202449,6050,0049,1049,1048,58566
27 feb 202450,0050,8048,1048,1047,59887
26 feb 202451,0051,0050,0050,8050,261.306
23 feb 202450,8051,0050,0050,6050,06182
22 feb 202448,4050,6048,2050,6050,062.099
21 feb 202449,0049,0048,0048,2047,692.999
20 feb 202450,0050,0047,0048,0047,492.771
19 feb 202453,0053,4050,0050,2049,662.443
16 feb 202451,6053,8051,4052,0051,444.406
15 feb 202452,6052,6051,4052,0051,44435
14 feb 202452,6052,6051,0052,0051,44937
13 feb 202454,2054,8051,6051,6051,053.200
12 feb 202450,8053,0050,6053,0052,434.549
09 feb 202449,0049,7049,0049,0048,481.429
08 feb 202447,5049,6047,5049,1048,582.439
07 feb 202446,0047,5046,0047,5046,991.214
06 feb 202446,0047,2046,0046,1045,612.380
05 feb 202444,1046,2044,1046,2045,712.222
02 feb 202444,1044,4043,8043,8043,331.003
01 feb 202443,5044,0043,5044,0043,53593
31 gen 202443,2043,6043,1043,6043,13265
30 gen 202442,9043,4042,9043,4042,9416
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...