ALBIS Leasing AG ALG
XETR · Deutschland · Finanzen
€3,24-0,06 (-1,82 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,24 | -1,82 % | €3,24 | €3,34 | €3,18 | 24,19K |
| 2026-09-30 | €3,30 | -1,20 % | €3,34 | €3,34 | €3,28 | 756 |
| 2026-09-29 | €3,34 | 0,00 % | €3,36 | €3,36 | €3,34 | 66 |
| 2026-09-28 | €3,34 | -0,60 % | €3,34 | €3,34 | €3,34 | 0 |
| 2026-09-25 | €3,36 | +0,60 % | €3,34 | €3,36 | €3,34 | 15 |
| 2026-09-24 | €3,34 | 0,00 % | €3,34 | €3,36 | €3,30 | 494 |
| 2026-09-23 | €3,34 | 0,00 % | €3,34 | €3,34 | €3,30 | 378 |
| 2026-09-22 | €3,34 | 0,00 % | €3,30 | €3,34 | €3,30 | 27 |
| 2026-09-21 | €3,34 | 0,00 % | €3,34 | €3,34 | €3,30 | 1,21K |
| 2026-09-18 | €3,34 | 0,00 % | €3,34 | €3,34 | €3,34 | 0 |
| 2026-09-17 | €3,34 | 0,00 % | €3,34 | €3,34 | €3,34 | 0 |
| 2026-09-16 | €3,34 | +3,09 % | €3,24 | €3,34 | €3,24 | 12,96K |
| 2026-09-15 | €3,24 | 0,00 % | €3,24 | €3,24 | €3,24 | 4 |
| 2026-09-14 | €3,24 | 0,00 % | €3,24 | €3,24 | €3,24 | 0 |
| 2026-09-11 | €3,24 | -1,82 % | €3,24 | €3,24 | €3,24 | 0 |
| 2026-09-10 | €3,30 | 0,00 % | €3,30 | €3,30 | €3,20 | 1,07K |
| 2026-09-09 | €3,30 | 0,00 % | €3,30 | €3,30 | €3,20 | 850 |
| 2026-09-08 | €3,30 | +1,23 % | €3,26 | €3,30 | €3,26 | 1,23K |
| 2026-09-07 | €3,26 | 0,00 % | €3,26 | €3,26 | €3,26 | 0 |
| 2026-09-04 | €3,26 | 0,00 % | €3,30 | €3,30 | €3,20 | 12,33K |
| 2026-09-03 | €3,26 | +1,87 % | €3,20 | €3,26 | €3,20 | 750 |
| 2026-09-02 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 962 |
| 2026-09-01 | €3,20 | +4,58 % | €3,18 | €3,26 | €3,18 | 4,50K |
| 2026-08-31 | €3,06 | -1,92 % | €3,02 | €3,06 | €3,02 | 434 |
| 2026-08-28 | €3,12 | 0,00 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-08-27 | €3,12 | 0,00 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-08-26 | €3,12 | 0,00 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-08-25 | €3,12 | -2,50 % | €3,28 | €3,28 | €3,10 | 1,56K |
| 2026-08-24 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-08-21 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-08-20 | €3,20 | 0,00 % | €3,12 | €3,20 | €3,12 | 3,69K |
| 2026-08-19 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-08-18 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-08-17 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-08-14 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-08-13 | €3,20 | +3,23 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-08-12 | €3,10 | +1,31 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-08-11 | €3,06 | -6,71 % | €3,26 | €3,26 | €3,04 | 5,27K |
| 2026-08-10 | €3,28 | +0,61 % | €3,30 | €3,30 | €3,28 | 1,25K |
| 2026-08-07 | €3,26 | -1,21 % | €3,26 | €3,26 | €3,26 | 648 |
| 2026-08-06 | €3,30 | +0,61 % | €3,28 | €3,30 | €3,28 | 1,05K |
| 2026-08-05 | €3,28 | 0,00 % | €3,30 | €3,30 | €3,28 | 161 |
| 2026-08-04 | €3,28 | 0,00 % | €3,30 | €3,30 | €3,28 | 230 |
| 2026-08-03 | €3,28 | +0,61 % | €3,26 | €3,28 | €3,26 | 1,10K |
| 2026-07-31 | €3,26 | 0,00 % | €3,18 | €3,26 | €3,18 | 526 |
| 2026-07-30 | €3,26 | +1,87 % | €3,24 | €3,26 | €3,18 | 311 |
| 2026-07-29 | €3,20 | +1,27 % | €3,18 | €3,20 | €3,14 | 210 |
| 2026-07-28 | €3,16 | +1,28 % | €3,14 | €3,16 | €3,14 | 100 |
| 2026-07-27 | €3,12 | +5,41 % | €2,98 | €3,12 | €2,98 | 1,86K |
| 2026-07-24 | €2,96 | +2,07 % | €2,92 | €2,96 | €2,92 | 1,50K |
| 2026-07-23 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-07-22 | €2,90 | +2,11 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-07-21 | €2,84 | 0,00 % | €2,76 | €2,84 | €2,76 | 10 |
| 2026-07-20 | €2,84 | 0,00 % | €2,76 | €2,84 | €2,76 | 10 |
| 2026-07-17 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-07-16 | €2,84 | -0,70 % | €2,76 | €2,84 | €2,76 | 10 |
| 2026-07-15 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 100 |
| 2026-07-14 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-07-13 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-07-10 | €2,86 | -0,69 % | €2,88 | €2,88 | €2,86 | 1 |
| 2026-07-09 | €2,88 | +0,70 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-07-08 | €2,86 | +0,70 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-07-07 | €2,84 | +1,43 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-07-06 | €2,80 | -0,71 % | €2,72 | €2,80 | €2,72 | 18 |
| 2026-07-03 | €2,82 | -0,70 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-07-02 | €2,84 | +1,43 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-07-01 | €2,80 | -1,41 % | €2,88 | €2,88 | €2,80 | 13 |
| 2026-06-30 | €2,84 | 0,00 % | €2,84 | €2,84 | €2,84 | 0 |
| 2026-06-29 | €2,84 | -0,70 % | €2,82 | €2,84 | €2,82 | 1,32K |
| 2026-06-26 | €2,86 | -2,72 % | €3,00 | €3,00 | €2,86 | 109 |
| 2026-06-25 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-06-24 | €2,94 | +2,08 % | €2,96 | €2,96 | €2,94 | 9 |
| 2026-06-23 | €2,88 | +2,86 % | €2,78 | €2,88 | €2,78 | 2,00K |
| 2026-06-22 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-06-19 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 3 |
| 2026-06-18 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 14 |
| 2026-06-17 | €2,80 | -2,10 % | €2,80 | €2,80 | €2,78 | 238 |
| 2026-06-16 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-06-15 | €2,86 | -0,69 % | €2,80 | €2,86 | €2,80 | 167 |
| 2026-06-12 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-06-11 | €2,88 | 0,00 % | €2,80 | €2,88 | €2,80 | 510 |
| 2026-06-10 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-06-09 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-06-08 | €2,88 | 0,00 % | €2,80 | €2,88 | €2,80 | 3 |
| 2026-06-05 | €2,88 | +0,70 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-06-04 | €2,86 | 0,00 % | €2,80 | €2,86 | €2,80 | 3 |
| 2026-06-03 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-06-02 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |
| 2026-06-01 | €2,86 | 0,00 % | €2,80 | €2,86 | €2,80 | 45 |
| 2026-05-29 | €2,86 | +0,70 % | €2,80 | €2,86 | €2,80 | 50 |