Italia markets closed

ABO Wind AG (AB9.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,00-1,00 (-1,79%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 gen 202443,5043,6042,9042,9042,44598
26 gen 202443,2043,7043,1043,6043,13109
25 gen 202443,2043,7043,0043,6043,13446
24 gen 202443,6043,6043,2043,3042,84365
23 gen 202443,7043,8043,0043,0042,54298
22 gen 202444,4044,4043,7044,1043,63132
19 gen 202444,9044,9042,9043,6043,131.056
18 gen 202444,5044,8044,0044,4043,93336
17 gen 202445,5045,5044,3044,3043,831.415
16 gen 202445,9046,1045,0045,7045,212.936
15 gen 202444,8045,6044,0045,6045,112.057
12 gen 202444,2044,9043,7044,3043,831.834
11 gen 202440,8046,4040,8044,2043,734.365
10 gen 202440,8041,7040,8041,4040,965.203
09 gen 202442,1042,1040,8040,8040,366.529
08 gen 202441,7042,2041,6042,0041,55928
05 gen 202441,3041,6041,0041,6041,161.570
04 gen 202441,4041,4041,3041,4040,962.389
03 gen 202441,5041,5041,0041,3040,86564
02 gen 202441,2041,6040,6040,6040,173.196
29 dic 202341,8041,8041,0041,1040,66101
28 dic 202341,5042,0041,2041,3040,861.625
27 dic 202342,3042,3041,4041,8041,351.006
22 dic 202342,0042,4042,0042,2041,75704
21 dic 202340,9041,7040,3041,7041,251.237
20 dic 202341,2041,2040,4041,0040,561.422
19 dic 202340,0041,2039,9041,2040,76990
18 dic 202340,9041,0039,6039,7039,284.109
15 dic 202340,5041,0040,5040,5040,072.978
14 dic 202340,4040,9040,0040,5040,071.288
13 dic 202340,8040,9039,9040,1039,671.276
12 dic 202341,0041,6040,0040,0039,573.292
11 dic 202340,7041,0040,2041,0040,562.292
*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...