AB9.DE - ABO Wind AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202360,0060,0059,0059,0059,003.224
08 giu 202361,4061,6059,8059,8059,801.914
07 giu 202363,6063,8061,0061,0061,002.490
06 giu 202360,8064,0060,8063,0063,004.141
05 giu 202360,6061,4059,2060,8060,8013.152
02 giu 202360,2060,8058,0060,0060,008.167
01 giu 2023------
31 mag 202364,8066,4064,4066,4066,401.118
30 mag 202365,6066,0063,4064,4064,408.636
29 mag 202367,0067,6065,8066,4066,403.190
26 mag 202369,0069,2067,0067,0067,003.744
25 mag 202369,2069,2068,4069,0069,001.874
24 mag 202369,0069,2069,0069,2069,201.604
23 mag 2023------
22 mag 202370,2070,2069,2070,2070,20907
19 mag 202370,2071,0069,2069,2069,202.322
18 mag 202369,2070,0069,0069,6069,601.170
17 mag 202369,4069,4068,6069,4069,402.035
16 mag 202370,4070,6069,6069,6069,601.340
15 mag 202369,2070,6068,6070,6070,601.873
12 mag 202368,8068,8068,8068,8068,80-
11 mag 202370,4070,8068,8068,8068,803.037
10 mag 202371,6071,6070,4070,4070,40748
09 mag 202371,6072,0071,0071,6071,601.295
08 mag 202372,6073,0071,2071,2071,20617
05 mag 202370,6073,2070,6072,0072,003.440
04 mag 202372,2072,6070,6070,6070,601.908
03 mag 202373,0073,2072,2072,4072,40406
02 mag 202372,4073,4072,4073,2073,201.139
28 apr 202371,0073,2070,6072,4072,401.548
28 apr 20230.54 Dividendo
27 apr 202371,0072,2071,0071,6071,06918
26 apr 202373,0073,0071,0071,4070,861.472
25 apr 202373,8074,2073,0073,6073,041.885
24 apr 202371,2074,4071,2073,8073,241.953
21 apr 202371,4072,2070,4071,8071,262.475
20 apr 202374,0074,2071,4071,6071,062.586
19 apr 202375,8075,8074,0074,4073,841.475
18 apr 202376,6076,8075,0075,4074,833.280
17 apr 202376,6078,2075,8076,0075,433.262
14 apr 202374,6076,4074,6075,8075,23955
13 apr 202375,4076,8074,2075,0074,433.929
12 apr 202379,4079,4073,6075,2074,635.756
11 apr 2023------
06 apr 202379,0080,6079,0080,2079,60726
05 apr 202379,2080,4078,8079,6079,001.741
04 apr 202380,6080,6079,0079,0078,401.745
03 apr 202380,4080,6078,6080,2079,604.982
31 mar 202379,0079,6077,6079,2078,604.568
30 mar 202376,0078,8076,0078,6078,017.610
29 mar 202374,6076,6074,0075,4074,834.581
28 mar 202374,8075,2074,0074,6074,042.140
27 mar 202374,4075,0072,6074,6074,044.070
24 mar 202374,4075,2073,2074,0073,448.281
23 mar 202373,2074,8072,6074,6074,045.472
22 mar 202374,0074,6073,2073,8073,241.070
21 mar 202373,0074,6073,0073,8073,242.552
20 mar 202369,2074,0067,4072,8072,2511.909
17 mar 202374,0074,2069,6070,2069,675.304
16 mar 202374,4074,4071,8073,4072,854.143
15 mar 202375,0076,0071,4073,8073,246.534
14 mar 202371,0075,2071,0074,6074,046.806
13 mar 202371,4072,6066,2071,0070,4622.230
10 mar 202372,4072,6070,8072,0071,466.572
09 mar 202371,4073,0071,4072,8072,254.687
08 mar 202374,2074,4071,6071,6071,0611.805
07 mar 202375,6076,0074,4074,6074,043.653
06 mar 202374,8076,8074,4075,0074,435.564
03 mar 202374,6076,2073,2075,0074,4310.699
02 mar 202374,6075,0073,8074,6074,049.951
01 mar 202374,6078,0074,6075,6075,0311.124
28 feb 202375,0076,2073,0075,0074,4317.679
27 feb 202380,4081,0076,8076,8076,2221.483
24 feb 202384,4084,4079,8080,0079,405.768
23 feb 202380,2085,0080,2084,8084,169.898
22 feb 202386,2086,2079,2079,6079,0022.005
21 feb 202389,6089,6085,8087,4086,742.718
20 feb 202388,6090,0088,6089,0088,33879
17 feb 202386,0089,8086,0088,0087,344.790
16 feb 202391,4092,6085,6088,0087,346.919
15 feb 202388,2091,0087,8090,8090,121.731
14 feb 202393,0093,4087,4087,4086,745.510
13 feb 202395,0096,0091,2091,2090,519.591
10 feb 202393,0096,0091,8095,4094,688.602
09 feb 202394,0094,2091,0091,6090,914.876
08 feb 202387,8094,0087,4093,6092,8913.759
07 feb 202394,0094,6084,8086,4085,7521.798
06 feb 202391,8096,0091,4094,0093,2919.184
03 feb 202387,6090,2087,2089,8089,125.690
02 feb 202386,8090,4086,0087,6086,9419.173
01 feb 202386,0087,8085,0085,6084,955.177
31 gen 202384,8085,8084,0085,8085,151.882
30 gen 202384,8084,8083,0084,2083,562.073
27 gen 202382,8082,8082,8082,8082,18-
26 gen 202383,8083,8081,6082,8082,1812.035
25 gen 202382,6083,8080,6083,0082,377.644
24 gen 202382,0083,0081,2082,4081,783.801
23 gen 202379,6082,0078,8081,8081,184.637
20 gen 202378,2080,0078,0078,0077,411.469
19 gen 202378,4079,4078,0079,0078,402.873
*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...