2,750€
-1,43%
Echtzeit-Aktienkurs Albis Leasing AG
Bid:
Ask:
Aktienkurse zur Albis Leasing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,79 | 2,79 | 2,74 | 2,75 | -1,43% | - |
| 21.11.2024 | 2,78 | 2,81 | 2,76 | 2,79 | 0,36% | - |
| 20.11.2024 | 2,76 | 2,83 | 2,75 | 2,78 | 0,72% | - |
| 19.11.2024 | 2,76 | 2,77 | 2,74 | 2,76 | 0,73% | - |
| 18.11.2024 | 2,81 | 2,82 | 2,73 | 2,74 | -2,49% | - |
| 15.11.2024 | 2,81 | 2,82 | 2,78 | 2,81 | 0,00% | - |
| 14.11.2024 | 2,79 | 2,82 | 2,78 | 2,81 | 0,72% | - |
| 13.11.2024 | 2,77 | 2,79 | 2,77 | 2,79 | 0,00% | - |
| 12.11.2024 | 2,81 | 2,81 | 2,78 | 2,79 | -0,71% | - |
| 11.11.2024 | 2,79 | 2,81 | 2,78 | 2,81 | 0,72% | 3.300,00 |
| 08.11.2024 | 2,80 | 2,82 | 2,79 | 2,79 | -0,36% | - |
| 07.11.2024 | 2,80 | 2,81 | 2,79 | 2,80 | 0,00% | - |
| 06.11.2024 | 2,78 | 2,81 | 2,78 | 2,80 | 0,00% | - |
| 05.11.2024 | 2,80 | 2,81 | 2,79 | 2,80 | 0,00% | - |
| 04.11.2024 | 2,79 | 2,82 | 2,79 | 2,80 | 0,36% | - |
| 01.11.2024 | 2,85 | 2,85 | 2,79 | 2,79 | -2,11% | - |
| 31.10.2024 | 2,83 | 2,85 | 2,78 | 2,85 | 0,71% | - |
| 30.10.2024 | 2,81 | 2,84 | 2,80 | 2,83 | 0,71% | - |
| 29.10.2024 | 2,81 | 2,83 | 2,79 | 2,81 | 0,00% | - |
| 28.10.2024 | 2,82 | 2,84 | 2,79 | 2,81 | -0,35% | - |
| 25.10.2024 | 2,84 | 2,84 | 2,80 | 2,82 | -0,70% | - |
| 24.10.2024 | 2,85 | 2,85 | 2,82 | 2,84 | -0,35% | - |
| 23.10.2024 | 2,85 | 2,86 | 2,83 | 2,85 | 0,00% | - |
| 22.10.2024 | 2,78 | 2,92 | 2,73 | 2,85 | 2,52% | - |
| 21.10.2024 | 2,71 | 2,78 | 2,67 | 2,78 | 2,58% | - |
| 18.10.2024 | 2,69 | 2,71 | 2,63 | 2,71 | 0,74% | - |
| 17.10.2024 | 2,69 | 2,70 | 2,67 | 2,69 | 0,00% | - |
| 16.10.2024 | 2,69 | 2,70 | 2,67 | 2,69 | 0,00% | - |
| 15.10.2024 | 2,70 | 2,71 | 2,66 | 2,69 | 0,00% | - |
| 14.10.2024 | 2,69 | 2,71 | 2,66 | 2,69 | 0,00% | - |
| 11.10.2024 | 2,69 | 2,70 | 2,67 | 2,69 | 0,00% | - |
| 10.10.2024 | 2,69 | 2,70 | 2,67 | 2,69 | 0,00% | - |
| 09.10.2024 | 2,69 | 2,72 | 2,65 | 2,69 | 0,00% | - |
| 08.10.2024 | 2,68 | 2,71 | 2,66 | 2,69 | 0,37% | - |
| 07.10.2024 | 2,68 | 2,69 | 2,67 | 2,68 | 0,37% | - |
| 04.10.2024 | 2,71 | 2,72 | 2,67 | 2,67 | -1,48% | - |
| 03.10.2024 | 2,70 | 2,73 | 2,69 | 2,71 | 0,00% | - |
| 02.10.2024 | 2,71 | 2,74 | 2,69 | 2,71 | 0,00% | - |
| 01.10.2024 | 2,70 | 2,72 | 2,69 | 2,71 | 0,37% | - |
| 30.09.2024 | 2,70 | 2,71 | 2,70 | 2,70 | 0,00% | - |
| 27.09.2024 | 2,71 | 2,74 | 2,69 | 2,70 | -0,37% | - |
| 26.09.2024 | 2,74 | 2,76 | 2,71 | 2,71 | -1,09% | - |
| 25.09.2024 | 2,76 | 2,77 | 2,74 | 2,74 | -0,72% | - |
| 24.09.2024 | 2,77 | 2,77 | 2,72 | 2,76 | 0,36% | - |
| 23.09.2024 | 2,78 | 2,78 | 2,71 | 2,75 | -1,08% | - |
| 20.09.2024 | 2,77 | 2,78 | 2,74 | 2,78 | 0,36% | 1.000,00 |
| 19.09.2024 | 2,74 | 2,80 | 2,73 | 2,77 | 1,09% | - |
| 18.09.2024 | 2,67 | 2,77 | 2,62 | 2,74 | 2,62% | 4.500,00 |
| 17.09.2024 | 2,65 | 2,70 | 2,63 | 2,67 | 0,75% | - |
| 16.09.2024 | 2,49 | 2,71 | 2,47 | 2,65 | 6,43% | 6.200,00 |
| 13.09.2024 | 2,45 | 2,49 | 2,42 | 2,49 | 2,05% | 1.000,00 |
| 12.09.2024 | 2,47 | 2,49 | 2,42 | 2,44 | -1,21% | - |
| 11.09.2024 | 2,45 | 2,47 | 2,41 | 2,47 | 1,65% | 200,00 |
| 10.09.2024 | 2,43 | 2,45 | 2,40 | 2,43 | 0,00% | - |
| 09.09.2024 | 2,45 | 2,45 | 2,40 | 2,43 | 0,00% | - |
| 06.09.2024 | 2,46 | 2,46 | 2,41 | 2,43 | -1,22% | - |
| 05.09.2024 | 2,44 | 2,46 | 2,42 | 2,46 | 0,82% | - |
| 04.09.2024 | 2,44 | 2,46 | 2,42 | 2,44 | 0,00% | - |
| 03.09.2024 | 2,46 | 2,46 | 2,43 | 2,44 | -0,81% | - |
| 02.09.2024 | 2,43 | 2,49 | 2,42 | 2,46 | 1,23% | - |
| 30.08.2024 | 2,48 | 2,69 | 2,40 | 2,43 | -2,02% | - |
| 29.08.2024 | 2,53 | 2,53 | 2,46 | 2,48 | -1,98% | - |
| 28.08.2024 | 2,53 | 2,54 | 2,48 | 2,53 | 0,00% | - |
| 27.08.2024 | 2,54 | 2,54 | 2,47 | 2,53 | -0,39% | - |
| 26.08.2024 | 2,51 | 2,54 | 2,47 | 2,54 | 1,20% | - |
| 23.08.2024 | 2,44 | 2,51 | 2,41 | 2,51 | 2,87% | 686,00 |
| 22.08.2024 | 2,48 | 2,51 | 2,41 | 2,44 | -1,61% | - |
| 21.08.2024 | 2,42 | 2,60 | 2,40 | 2,48 | 2,48% | - |
| 20.08.2024 | 2,40 | 2,43 | 2,39 | 2,42 | 0,83% | 1.000,00 |
| 19.08.2024 | 2,45 | 2,47 | 2,30 | 2,40 | -2,83% | - |
| 16.08.2024 | 2,49 | 2,50 | 2,26 | 2,47 | -0,80% | - |
| 15.08.2024 | 2,49 | 2,49 | 2,43 | 2,49 | 0,00% | - |
| 14.08.2024 | 2,47 | 2,51 | 2,44 | 2,49 | 0,81% | - |
| 13.08.2024 | 2,40 | 2,51 | 2,40 | 2,47 | 2,92% | - |
| 12.08.2024 | 2,38 | 2,40 | 2,37 | 2,40 | 0,84% | - |
| 09.08.2024 | 2,40 | 2,41 | 2,35 | 2,38 | -1,24% | - |
| 08.08.2024 | 2,40 | 2,42 | 2,39 | 2,41 | 0,42% | - |
| 07.08.2024 | 2,42 | 2,44 | 2,39 | 2,40 | -0,83% | - |
| 06.08.2024 | 2,38 | 2,50 | 2,36 | 2,42 | 1,68% | - |
| 05.08.2024 | 2,35 | 2,50 | 2,33 | 2,38 | 0,42% | - |
| 02.08.2024 | 2,32 | 2,40 | 2,30 | 2,37 | 1,28% | - |
| 01.08.2024 | 2,49 | 2,49 | 2,29 | 2,34 | -5,65% | - |
| 31.07.2024 | 2,48 | 2,49 | 2,41 | 2,48 | 0,00% | - |
| 30.07.2024 | 2,48 | 2,49 | 2,45 | 2,48 | 0,00% | - |
| 29.07.2024 | 2,48 | 2,49 | 2,45 | 2,48 | 0,00% | - |
| 26.07.2024 | 2,52 | 2,53 | 2,45 | 2,48 | -1,59% | - |
| 25.07.2024 | 2,52 | 2,53 | 2,47 | 2,52 | -0,40% | 275,00 |
| 24.07.2024 | 2,44 | 2,53 | 2,38 | 2,53 | 2,85% | - |
| 23.07.2024 | 2,53 | 2,53 | 2,44 | 2,46 | -2,77% | - |
| 22.07.2024 | 2,52 | 2,53 | 2,48 | 2,53 | 0,40% | - |
| 19.07.2024 | 2,42 | 2,53 | 2,39 | 2,52 | 4,13% | - |
| 18.07.2024 | 2,39 | 2,43 | 2,37 | 2,42 | 1,26% | - |
| 17.07.2024 | 2,42 | 2,42 | 2,37 | 2,39 | -1,24% | - |
| 16.07.2024 | 2,42 | 2,44 | 2,39 | 2,42 | 0,00% | - |
| 15.07.2024 | 2,39 | 2,43 | 2,39 | 2,42 | 1,26% | - |
| 12.07.2024 | 2,46 | 2,47 | 2,36 | 2,39 | -2,85% | - |
| 11.07.2024 | 2,51 | 2,51 | 2,39 | 2,46 | -1,99% | - |
| 10.07.2024 | 2,38 | 2,51 | 2,33 | 2,51 | 5,46% | - |
| 09.07.2024 | 2,43 | 2,43 | 2,37 | 2,38 | -2,06% | - |
| 08.07.2024 | 2,40 | 2,43 | 2,33 | 2,43 | 1,25% | - |