ABO.DE - clearvise AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20232,41002,46002,40002,43002,430041.555
01 giu 2023------
31 mag 20232,35002,38002,34002,37002,370059.056
30 mag 20232,36002,38002,36002,38002,38004.211
29 mag 20232,34002,38002,34002,38002,38007.000
26 mag 20232,34002,37002,34002,37002,37006.950
25 mag 20232,38002,38002,37002,37002,37002.000
24 mag 20232,34002,36002,34002,36002,36008.048
23 mag 2023------
22 mag 20232,35002,36002,35002,35002,350011.722
19 mag 20232,35002,37002,35002,37002,37003.607
18 mag 20232,34002,37002,34002,37002,37001.300
17 mag 20232,38002,38002,37002,37002,3700-
16 mag 20232,38002,40002,36002,36002,360030.145
15 mag 20232,38002,38002,36002,36002,36005.160
12 mag 20232,36002,36002,36002,36002,3600-
11 mag 20232,34002,38002,33002,36002,360013.463
10 mag 20232,38002,38002,34002,35002,35005.957
09 mag 20232,34002,36002,34002,36002,360010.000
08 mag 20232,35002,35002,35002,35002,35001.350
05 mag 20232,38002,38002,33002,33002,33008.685
04 mag 20232,35002,36002,34002,36002,360015.000
03 mag 20232,35002,35002,35002,35002,350013.608
02 mag 20232,39002,39002,34002,37002,37009.984
28 apr 20232,36002,36002,35002,36002,360020.788
27 apr 20232,38002,38002,36002,36002,36003.207
26 apr 20232,40002,42002,36002,39002,390015.250
25 apr 20232,39002,40002,33002,40002,400063.025
24 apr 20232,34002,36002,34002,36002,3600327
21 apr 20232,37002,37002,37002,37002,3700-
20 apr 20232,33002,40002,31002,36002,360010.675
19 apr 20232,34002,40002,33002,38002,380016.092
18 apr 20232,38002,40002,38002,39002,39002.152
17 apr 20232,40002,40002,38002,39002,39007.206
14 apr 20232,36002,40002,35002,35002,350016.000
13 apr 20232,33002,36002,33002,36002,360017.115
12 apr 20232,26002,35002,25002,28002,280049.821
11 apr 2023------
06 apr 20232,18002,21002,18002,21002,210042.612
05 apr 20232,30002,30002,20002,20002,200031.985
04 apr 20232,34002,34002,26002,29002,290011.305
03 apr 20232,34002,34002,25002,29002,29009.245
31 mar 20232,24002,34002,22002,34002,340047.604
30 mar 20232,28002,30002,28002,30002,30009.000
29 mar 20232,30002,30002,24002,30002,300014.928
28 mar 20232,30002,32002,30002,32002,320013.592
27 mar 20232,26002,36002,12002,30002,3000143.573
24 mar 20232,16002,18002,16002,18002,18004.500
23 mar 20232,22002,22002,20002,20002,20003.860
22 mar 20232,26002,26002,22002,22002,2200391
21 mar 20232,14002,34002,12002,26002,260060.111
20 mar 20232,20002,20002,20002,20002,2000-
17 mar 20232,28002,28002,20002,20002,200015.939
16 mar 20232,20002,32002,20002,28002,28005.412
15 mar 20232,34002,34002,20002,26002,260010.127
14 mar 20232,30002,32002,20002,26002,260011.478
13 mar 20232,28002,28002,28002,28002,28005.540
10 mar 20232,32002,34002,28002,32002,320029.351
09 mar 20232,36002,38002,34002,38002,38008.937
08 mar 20232,34002,36002,34002,36002,36005.000
07 mar 20232,34002,36002,34002,36002,360012.450
06 mar 20232,38002,38002,36002,36002,360014.105
03 mar 20232,40002,40002,36002,38002,380018.800
02 mar 20232,36002,36002,36002,36002,3600-
01 mar 20232,48002,48002,32002,38002,38007.303
28 feb 20232,40002,40002,40002,40002,4000-
27 feb 20232,38002,44002,36002,40002,400010.374
24 feb 20232,36002,38002,36002,38002,3800449
23 feb 20232,42002,46002,36002,40002,40003.284
22 feb 20232,40002,40002,38002,40002,40006.340
21 feb 20232,38002,42002,36002,40002,40007.106
20 feb 20232,50002,50002,32002,46002,460024.289
17 feb 20232,44002,46002,44002,46002,46001.750
16 feb 20232,42002,42002,42002,42002,42002.729
15 feb 20232,50002,50002,44002,46002,460010.435
14 feb 20232,48002,48002,42002,48002,480024.099
13 feb 20232,48002,50002,42002,48002,480010.864
10 feb 20232,54002,54002,52002,52002,5200100
09 feb 20232,48002,54002,48002,54002,540035
08 feb 20232,54002,54002,54002,54002,54002.924
07 feb 20232,54002,54002,48002,52002,520010.947
06 feb 20232,50002,56002,50002,56002,56006.746
03 feb 20232,54002,58002,50002,56002,560010.028
02 feb 20232,56002,56002,52002,54002,5400143
01 feb 20232,62002,62002,50002,54002,540011.083
31 gen 20232,60002,60002,52002,54002,54002.140
30 gen 20232,60002,60002,50002,56002,56002.675
27 gen 20232,56002,56002,56002,56002,5600-
26 gen 20232,58002,60002,54002,56002,56005.130
25 gen 20232,58002,60002,50002,50002,50004.975
24 gen 20232,54002,58002,54002,58002,58007.107
23 gen 20232,66002,66002,52002,54002,54004.950
20 gen 20232,56002,56002,50002,52002,52002.726
19 gen 20232,56002,60002,54002,54002,540014.362
18 gen 20232,66002,66002,60002,64002,640023.126
17 gen 20232,50002,62002,50002,60002,600016.738
16 gen 20232,40002,50002,36002,50002,500059.919
13 gen 20232,36002,36002,36002,36002,3600-
12 gen 20232,40002,40002,36002,36002,360012.583
11 gen 20232,40002,40002,32002,38002,38002.900
*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...