Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,3260 | 2,4010 | 2,3000 | 2,3350 | 2,3350 | 15.805 |
02. Mai 2024 | 2,3690 | 2,4130 | 2,3180 | 2,3180 | 2,3180 | 3.235 |
30. Apr. 2024 | 2,4370 | 2,4440 | 2,3780 | 2,3780 | 2,3780 | 1.670 |
29. Apr. 2024 | 2,4500 | 2,5250 | 2,4490 | 2,4490 | 2,4490 | 2.880 |
26. Apr. 2024 | 2,4400 | 2,4400 | 2,4290 | 2,4290 | 2,4290 | 1.200 |
25. Apr. 2024 | 2,3320 | 2,4030 | 2,3320 | 2,3750 | 2,3750 | 2.000 |
24. Apr. 2024 | 2,3660 | 2,3750 | 2,3580 | 2,3750 | 2,3750 | 1.000 |
23. Apr. 2024 | 2,3300 | 2,4100 | 2,3300 | 2,4100 | 2,4100 | 9.963 |
22. Apr. 2024 | 2,4620 | 2,4620 | 2,3000 | 2,3370 | 2,3370 | 20.776 |
19. Apr. 2024 | 2,4450 | 2,4870 | 2,3800 | 2,4240 | 2,4240 | 11.603 |
18. Apr. 2024 | 2,4660 | 2,5100 | 2,4350 | 2,4370 | 2,4370 | 15.700 |
17. Apr. 2024 | 2,4720 | 2,5890 | 2,4720 | 2,5890 | 2,5890 | 350 |
16. Apr. 2024 | 2,5500 | 2,5550 | 2,4550 | 2,4870 | 2,4870 | 13.489 |
15. Apr. 2024 | 2,7750 | 2,7750 | 2,5600 | 2,5600 | 2,5600 | 9.148 |
12. Apr. 2024 | 2,7000 | 2,8700 | 2,7000 | 2,7700 | 2,7700 | 8.657 |
11. Apr. 2024 | 2,6340 | 2,7090 | 2,6340 | 2,6560 | 2,6560 | 4.340 |
10. Apr. 2024 | 2,6100 | 2,7190 | 2,6100 | 2,6260 | 2,6260 | 17.180 |
09. Apr. 2024 | 2,7050 | 2,7200 | 2,6530 | 2,6850 | 2,6850 | 3.775 |
08. Apr. 2024 | 2,7000 | 2,7480 | 2,6340 | 2,6500 | 2,6500 | 14.888 |
05. Apr. 2024 | 2,4830 | 2,6410 | 2,4830 | 2,6410 | 2,6410 | 6.725 |
04. Apr. 2024 | 2,5670 | 2,6310 | 2,5110 | 2,5740 | 2,5740 | 1.200 |
03. Apr. 2024 | 2,4800 | 2,6070 | 2,4800 | 2,6070 | 2,6070 | 5.775 |
02. Apr. 2024 | 2,5000 | 2,5350 | 2,4400 | 2,4650 | 2,4650 | 25.758 |
28. März 2024 | 2,3270 | 2,4300 | 2,3270 | 2,4100 | 2,4100 | 10.955 |
27. März 2024 | 2,3000 | 2,3580 | 2,3000 | 2,3500 | 2,3500 | 11.405 |
26. März 2024 | 2,3100 | 2,4200 | 2,3100 | 2,3670 | 2,3670 | 1.856 |
25. März 2024 | 2,2900 | 2,3590 | 2,2900 | 2,3590 | 2,3590 | 300 |
22. März 2024 | 2,2870 | 2,3150 | 2,2870 | 2,3150 | 2,3150 | - |
21. März 2024 | 2,3850 | 2,4120 | 2,3010 | 2,3010 | 2,3010 | 2.000 |
20. März 2024 | 2,2670 | 2,3220 | 2,2670 | 2,3220 | 2,3220 | 3.100 |
19. März 2024 | 2,3600 | 2,3700 | 2,3550 | 2,3550 | 2,3550 | 1.758 |
18. März 2024 | 2,3560 | 2,3920 | 2,3340 | 2,3900 | 2,3900 | 3.191 |
15. März 2024 | 2,3590 | 2,3990 | 2,3240 | 2,3670 | 2,3670 | 530 |
14. März 2024 | 2,4490 | 2,4600 | 2,3290 | 2,3290 | 2,3290 | 21.251 |
13. März 2024 | 2,3170 | 2,4540 | 2,3170 | 2,4540 | 2,4540 | 3.766 |
12. März 2024 | 2,4700 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 1.758 |
11. März 2024 | 2,4500 | 2,4700 | 2,3900 | 2,4230 | 2,4230 | 6.785 |
08. März 2024 | 2,4730 | 2,4770 | 2,3960 | 2,3960 | 2,3960 | 2.700 |
07. März 2024 | 2,4350 | 2,5200 | 2,4220 | 2,4220 | 2,4220 | 7.600 |
06. März 2024 | 2,4150 | 2,4690 | 2,3910 | 2,4690 | 2,4690 | 5.650 |
06. März 2024 | 0.04 Dividende |
05. März 2024 | 2,4170 | 2,5180 | 2,4170 | 2,4350 | 2,3950 | 21.955 |
04. März 2024 | 2,3890 | 2,4570 | 2,3700 | 2,4100 | 2,3704 | 3.580 |
01. März 2024 | 2,1920 | 2,3330 | 2,1920 | 2,3330 | 2,2947 | 1.849 |
29. Feb. 2024 | 2,1420 | 2,2430 | 2,1420 | 2,1820 | 2,1462 | 2.996 |
28. Feb. 2024 | 2,1980 | 2,2600 | 2,1950 | 2,1950 | 2,1589 | 4.220 |
27. Feb. 2024 | 2,2160 | 2,3040 | 2,1950 | 2,1950 | 2,1589 | 325 |
26. Feb. 2024 | 2,2590 | 2,3040 | 2,2590 | 2,2700 | 2,2327 | 350 |
23. Feb. 2024 | 2,2800 | 2,3180 | 2,2790 | 2,2860 | 2,2484 | 5.680 |
22. Feb. 2024 | 2,3200 | 2,3680 | 2,2800 | 2,2800 | 2,2425 | 4.540 |
21. Feb. 2024 | 2,3270 | 2,3960 | 2,2990 | 2,3200 | 2,2819 | 4.755 |
20. Feb. 2024 | 2,3330 | 2,3860 | 2,3050 | 2,3050 | 2,2671 | 180 |
19. Feb. 2024 | 2,3070 | 2,3860 | 2,3000 | 2,3860 | 2,3468 | 1.920 |
16. Feb. 2024 | 2,3200 | 2,3980 | 2,2950 | 2,3350 | 2,2966 | 38.242 |
15. Feb. 2024 | 2,2850 | 2,3830 | 2,2800 | 2,3300 | 2,2917 | 6.444 |
14. Feb. 2024 | 2,3160 | 2,3860 | 2,2800 | 2,2810 | 2,2435 | 3.392 |
13. Feb. 2024 | 2,4310 | 2,4310 | 2,3890 | 2,3940 | 2,3547 | 4.050 |
12. Feb. 2024 | 2,4690 | 2,4950 | 2,4250 | 2,4780 | 2,4373 | 3.740 |
09. Feb. 2024 | 2,4410 | 2,5190 | 2,3950 | 2,4280 | 2,3881 | 33.880 |
08. Feb. 2024 | 2,4550 | 2,4750 | 2,4550 | 2,4750 | 2,4343 | 650 |
07. Feb. 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5110 | 2,4698 | 4.630 |
06. Feb. 2024 | 2,5000 | 2,5820 | 2,5000 | 2,5000 | 2,4589 | 1.660 |
05. Feb. 2024 | 2,5220 | 2,6080 | 2,5200 | 2,5200 | 2,4786 | 13.089 |
02. Feb. 2024 | 2,5740 | 2,5860 | 2,5260 | 2,5740 | 2,5317 | 3.500 |
01. Feb. 2024 | 2,5730 | 2,6500 | 2,5730 | 2,5770 | 2,5347 | 450 |
31. Jan. 2024 | 2,5490 | 2,6360 | 2,5490 | 2,6300 | 2,5868 | 9.813 |
30. Jan. 2024 | 2,5420 | 2,6150 | 2,5420 | 2,5750 | 2,5327 | 200 |
29. Jan. 2024 | 2,5220 | 2,5980 | 2,5220 | 2,5700 | 2,5278 | 14.212 |
26. Jan. 2024 | 2,4810 | 2,5600 | 2,4810 | 2,5140 | 2,4727 | 3.391 |
25. Jan. 2024 | 2,4390 | 2,5090 | 2,4390 | 2,4850 | 2,4442 | 13.800 |
24. Jan. 2024 | 2,6970 | 2,7250 | 2,4700 | 2,4750 | 2,4343 | 12.444 |
23. Jan. 2024 | 2,6320 | 2,7300 | 2,6320 | 2,7250 | 2,6802 | 6.350 |
22. Jan. 2024 | 2,6500 | 2,6500 | 2,6120 | 2,6120 | 2,5691 | 440 |
19. Jan. 2024 | 2,6560 | 2,7430 | 2,6380 | 2,6380 | 2,5947 | 12.033 |
18. Jan. 2024 | 2,6840 | 2,6930 | 2,6720 | 2,6720 | 2,6281 | 222 |
17. Jan. 2024 | 2,7260 | 2,7940 | 2,6990 | 2,7200 | 2,6753 | 5.001 |
16. Jan. 2024 | 2,7600 | 2,8040 | 2,7260 | 2,7260 | 2,6812 | 710 |
15. Jan. 2024 | 2,8790 | 2,8790 | 2,7940 | 2,7940 | 2,7481 | 6.803 |
12. Jan. 2024 | 2,7410 | 2,8000 | 2,7410 | 2,8000 | 2,7540 | 3.000 |
11. Jan. 2024 | 2,8050 | 2,8860 | 2,7800 | 2,7800 | 2,7343 | 531 |
10. Jan. 2024 | 2,8000 | 2,8000 | 2,7670 | 2,7740 | 2,7284 | 320 |
09. Jan. 2024 | 2,7880 | 2,8690 | 2,7880 | 2,8690 | 2,8219 | 950 |
08. Jan. 2024 | 2,8280 | 2,8280 | 2,7330 | 2,7330 | 2,6881 | 11.800 |
05. Jan. 2024 | 2,8070 | 2,8630 | 2,7780 | 2,7780 | 2,7324 | 537 |
04. Jan. 2024 | 2,7710 | 2,8300 | 2,7710 | 2,8300 | 2,7835 | 617 |
03. Jan. 2024 | 2,8270 | 2,8270 | 2,8260 | 2,8260 | 2,7796 | 1.082 |
02. Jan. 2024 | 2,9400 | 2,9930 | 2,8840 | 2,8840 | 2,8366 | 7.749 |
29. Dez. 2023 | 2,9470 | 2,9480 | 2,8980 | 2,9430 | 2,8947 | 7.400 |
28. Dez. 2023 | 2,9450 | 2,9900 | 2,9300 | 2,9300 | 2,8819 | 1.774 |
27. Dez. 2023 | 3,0000 | 3,0400 | 2,9300 | 2,9500 | 2,9015 | 19.987 |
22. Dez. 2023 | 2,9110 | 3,0160 | 2,9110 | 2,9700 | 2,9212 | 801 |
21. Dez. 2023 | 2,8970 | 2,9770 | 2,8970 | 2,9770 | 2,9281 | 100 |
20. Dez. 2023 | 2,9470 | 3,0510 | 2,9400 | 3,0380 | 2,9881 | 8.600 |
19. Dez. 2023 | 2,9000 | 3,0250 | 2,8880 | 2,9510 | 2,9025 | 3.750 |
18. Dez. 2023 | 2,9000 | 2,9630 | 2,9000 | 2,9450 | 2,8966 | 1.650 |
15. Dez. 2023 | 2,8780 | 2,9890 | 2,8780 | 2,8960 | 2,8484 | 176 |
14. Dez. 2023 | 2,9000 | 3,0010 | 2,8920 | 2,8920 | 2,8445 | 505 |
13. Dez. 2023 | 2,7640 | 2,7800 | 2,7640 | 2,7700 | 2,7245 | 700 |
12. Dez. 2023 | 2,8030 | 2,8030 | 2,7610 | 2,7610 | 2,7156 | - |
11. Dez. 2023 | 2,8420 | 2,9400 | 2,8310 | 2,8400 | 2,7933 | 5.210 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...