Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 3,1600 | 3,1600 | 3,0600 | 3,0600 | 3,0600 | 56.000 |
08. Mai 2024 | 3,1000 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 34.544 |
07. Mai 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
06. Mai 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.332 |
03. Mai 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
02. Mai 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
01. Mai 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
30. Apr. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 250 |
29. Apr. 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
26. Apr. 2024 | 3,0250 | 3,0500 | 3,0250 | 3,0500 | 3,0500 | 7.002 |
25. Apr. 2024 | 2,9900 | 3,0200 | 2,9900 | 3,0200 | 3,0200 | 16.900 |
24. Apr. 2024 | 2,9375 | 2,9800 | 2,9375 | 2,9800 | 2,9800 | 6.750 |
23. Apr. 2024 | 2,8660 | 3,0500 | 2,8660 | 3,0500 | 3,0500 | 16.201 |
22. Apr. 2024 | 3,0000 | 3,0000 | 2,9380 | 2,9380 | 2,9380 | 13.324 |
19. Apr. 2024 | 2,8500 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 17.702 |
18. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
17. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
16. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 8.213 |
15. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 6.218 |
12. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1.000 |
11. Apr. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 1.650 |
10. Apr. 2024 | 2,7800 | 2,8400 | 2,7500 | 2,8400 | 2,8400 | 5.100 |
09. Apr. 2024 | 2,7500 | 2,8100 | 2,7000 | 2,7800 | 2,7800 | 14.834 |
08. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 14.598 |
05. Apr. 2024 | 2,8700 | 2,8700 | 2,7600 | 2,7600 | 2,7600 | 12.080 |
04. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 4.906 |
03. Apr. 2024 | 2,8400 | 2,8817 | 2,8400 | 2,8743 | 2,8743 | 6.300 |
02. Apr. 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
01. Apr. 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8240 | 2,8240 | 29.653 |
28. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 14.301 |
27. März 2024 | 2,6500 | 2,7300 | 2,6500 | 2,7300 | 2,7300 | 48.440 |
26. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 600 |
25. März 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6700 | 2,6700 | 11.614 |
22. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
21. März 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 14.403 |
20. März 2024 | 2,6600 | 2,6600 | 2,5900 | 2,5900 | 2,5900 | 10.310 |
19. März 2024 | 2,6480 | 2,6800 | 2,5995 | 2,6673 | 2,6673 | 27.970 |
18. März 2024 | 2,5399 | 2,5800 | 2,5399 | 2,5800 | 2,5800 | 21.999 |
15. März 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5800 | 2,5800 | 6.048 |
14. März 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
13. März 2024 | 2,4400 | 2,4700 | 2,4400 | 2,4700 | 2,4700 | 8.100 |
12. März 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 22.398 |
11. März 2024 | 2,4100 | 2,4100 | 2,3000 | 2,3000 | 2,3000 | 34.700 |
08. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 13.150 |
07. März 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 1.635 |
06. März 2024 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 14.742 |
05. März 2024 | 2,5000 | 2,5340 | 2,4997 | 2,5100 | 2,5100 | 19.100 |
04. März 2024 | 2,4680 | 2,4920 | 2,4620 | 2,4650 | 2,4650 | 33.351 |
01. März 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 38.234 |
29. Feb. 2024 | 2,3800 | 2,3900 | 2,3540 | 2,3700 | 2,3700 | 34.254 |
28. Feb. 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3600 | 2,3600 | 14.488 |
27. Feb. 2024 | 2,3000 | 2,3487 | 2,3000 | 2,3400 | 2,3400 | 13.445 |
26. Feb. 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2554 | 2,2554 | 6.799 |
23. Feb. 2024 | 2,2680 | 2,2680 | 2,2500 | 2,2500 | 2,2500 | 28.528 |
22. Feb. 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3500 | 2,3500 | 167.073 |
21. Feb. 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 25.100 |
20. Feb. 2024 | 2,3600 | 2,3600 | 2,3454 | 2,3454 | 2,3454 | 44.643 |
16. Feb. 2024 | 2,3209 | 2,3500 | 2,3140 | 2,3500 | 2,3500 | 55.465 |
15. Feb. 2024 | 2,2700 | 2,3470 | 2,2660 | 2,3470 | 2,3470 | 71.800 |
14. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 7.870 |
13. Feb. 2024 | 2,2380 | 2,2380 | 2,2020 | 2,2020 | 2,2020 | 11.606 |
12. Feb. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
09. Feb. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
08. Feb. 2024 | 2,2600 | 2,2700 | 2,2600 | 2,2700 | 2,2700 | 7.833 |
07. Feb. 2024 | 2,2240 | 2,2753 | 2,2240 | 2,2753 | 2,2753 | 48.695 |
06. Feb. 2024 | 2,0700 | 2,1400 | 2,0700 | 2,1400 | 2,1400 | 25.130 |
05. Feb. 2024 | 2,2400 | 2,2400 | 2,1000 | 2,1000 | 2,1000 | 21.894 |
02. Feb. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 25.518 |
01. Feb. 2024 | 2,2800 | 2,2800 | 2,2720 | 2,2720 | 2,2720 | 25.665 |
31. Jan. 2024 | 2,3150 | 2,3440 | 2,3150 | 2,3200 | 2,3200 | 15.990 |
30. Jan. 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | - |
29. Jan. 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 23.031 |
26. Jan. 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
25. Jan. 2024 | 2,3600 | 2,4220 | 2,3552 | 2,4220 | 2,4220 | 111.747 |
24. Jan. 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 13.352 |
23. Jan. 2024 | 2,2027 | 2,4100 | 2,2000 | 2,3500 | 2,3500 | 13.213 |
22. Jan. 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 23.226 |
19. Jan. 2024 | 2,2400 | 2,2500 | 2,2120 | 2,2500 | 2,2500 | 19.556 |
18. Jan. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
17. Jan. 2024 | 2,2240 | 2,2300 | 2,2240 | 2,2300 | 2,2300 | 12.200 |
16. Jan. 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 94.944 |
12. Jan. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3246 | 2,3246 | 20.589 |
11. Jan. 2024 | 2,3363 | 2,3363 | 2,2475 | 2,2500 | 2,2500 | 125.069 |
10. Jan. 2024 | 2,2300 | 2,2808 | 2,2300 | 2,2550 | 2,2550 | 90.331 |
09. Jan. 2024 | 2,1500 | 2,2320 | 2,1500 | 2,2300 | 2,2300 | 18.946 |
08. Jan. 2024 | 2,2500 | 2,2500 | 2,1300 | 2,2000 | 2,2000 | 73.560 |
05. Jan. 2024 | 2,1800 | 2,2700 | 2,1800 | 2,2400 | 2,2400 | 130.620 |
04. Jan. 2024 | 2,2700 | 2,2700 | 2,1827 | 2,2000 | 2,2000 | 116.359 |
03. Jan. 2024 | 2,1300 | 2,2700 | 2,1000 | 2,2700 | 2,2700 | 15.986 |
02. Jan. 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2137 | 2,2137 | 24.899 |
29. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.670 |
28. Dez. 2023 | 2,2900 | 2,2900 | 2,2370 | 2,2400 | 2,2400 | 21.290 |
27. Dez. 2023 | 2,2500 | 2,3000 | 2,2500 | 2,2800 | 2,2800 | 26.348 |
26. Dez. 2023 | 2,4000 | 2,4300 | 2,3650 | 2,3800 | 2,3800 | 23.464 |
22. Dez. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2.809 |
21. Dez. 2023 | 2,4100 | 2,4100 | 2,2450 | 2,2500 | 2,2500 | 11.551 |
20. Dez. 2023 | 2,2600 | 2,4280 | 2,2388 | 2,2388 | 2,2388 | 31.017 |
19. Dez. 2023 | 2,2900 | 2,4200 | 2,2900 | 2,3000 | 2,3000 | 17.626 |
18. Dez. 2023 | 1,9500 | 2,3000 | 1,9500 | 2,2500 | 2,2500 | 103.795 |
15. Dez. 2023 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 75.311 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...