ALBIS Leasing AG ALG
XETR · Almanya · Finans
€3,24-0,06 (-%1,82)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |