Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 2,6800 | 2,7000 | 2,6700 | 2,6800 | 2,6800 | 20.800 |
16. Mai 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6700 | 2,6700 | 11.400 |
15. Mai 2024 | 2,6500 | 2,6800 | 2,6500 | 2,6500 | 2,6500 | 13.700 |
14. Mai 2024 | 2,6300 | 2,6600 | 2,6200 | 2,6500 | 2,6500 | 16.600 |
13. Mai 2024 | 2,6600 | 2,6700 | 2,5900 | 2,5900 | 2,5900 | 56.200 |
10. Mai 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6400 | 2,6400 | 45.700 |
09. Mai 2024 | 2,6900 | 2,7300 | 2,6900 | 2,7200 | 2,7200 | 11.600 |
08. Mai 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | 7.700 |
07. Mai 2024 | 2,6900 | 2,7200 | 2,6800 | 2,7200 | 2,7200 | 23.400 |
06. Mai 2024 | 2,7100 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 33.400 |
03. Mai 2024 | 2,7000 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 26.800 |
03. Mai 2024 | 0.008 Dividende |
02. Mai 2024 | 2,6700 | 2,7400 | 2,6600 | 2,6900 | 2,6820 | 14.400 |
01. Mai 2024 | 2,6900 | 2,7200 | 2,6600 | 2,6600 | 2,6521 | 8.900 |
30. Apr. 2024 | 2,7500 | 2,7500 | 2,6500 | 2,6700 | 2,6621 | 22.700 |
29. Apr. 2024 | 2,6900 | 2,7500 | 2,6600 | 2,6600 | 2,6521 | 16.500 |
26. Apr. 2024 | 2,7300 | 2,7300 | 2,6900 | 2,6900 | 2,6820 | 6.000 |
25. Apr. 2024 | 2,7300 | 2,7400 | 2,6900 | 2,7000 | 2,6920 | 12.500 |
24. Apr. 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7300 | 2,7219 | 7.100 |
23. Apr. 2024 | 2,6800 | 2,7700 | 2,6600 | 2,6800 | 2,6720 | 32.600 |
22. Apr. 2024 | 2,7200 | 2,7600 | 2,6600 | 2,6600 | 2,6521 | 19.800 |
19. Apr. 2024 | 2,7100 | 2,7500 | 2,6700 | 2,6900 | 2,6820 | 32.400 |
18. Apr. 2024 | 2,6700 | 2,7500 | 2,6600 | 2,7400 | 2,7319 | 23.200 |
17. Apr. 2024 | 2,7700 | 2,8100 | 2,6900 | 2,6900 | 2,6820 | 19.000 |
16. Apr. 2024 | 2,7800 | 2,8200 | 2,7700 | 2,7700 | 2,7618 | 10.600 |
15. Apr. 2024 | 2,8000 | 2,8300 | 2,7800 | 2,7900 | 2,7817 | 15.100 |
12. Apr. 2024 | 2,8100 | 2,8400 | 2,8000 | 2,8100 | 2,8016 | 10.600 |
11. Apr. 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8000 | 2,7917 | 19.400 |
10. Apr. 2024 | 2,8900 | 2,8900 | 2,8100 | 2,8300 | 2,8216 | 37.100 |
09. Apr. 2024 | 2,8100 | 2,9000 | 2,8100 | 2,8700 | 2,8615 | 31.000 |
08. Apr. 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8600 | 2,8515 | 30.300 |
05. Apr. 2024 | 2,7700 | 2,8000 | 2,7700 | 2,7900 | 2,7817 | 13.000 |
05. Apr. 2024 | 0.008 Dividende |
04. Apr. 2024 | 2,8200 | 2,8200 | 2,7700 | 2,8000 | 2,7837 | 4.900 |
03. Apr. 2024 | 2,8800 | 2,9500 | 2,7700 | 2,7800 | 2,7638 | 63.400 |
02. Apr. 2024 | 2,7800 | 2,9400 | 2,7800 | 2,9300 | 2,9129 | 29.000 |
01. Apr. 2024 | 2,8000 | 2,8200 | 2,7800 | 2,7800 | 2,7638 | 28.300 |
28. März 2024 | 2,7400 | 2,8100 | 2,7200 | 2,7800 | 2,7638 | 12.000 |
27. März 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7500 | 2,7340 | 41.300 |
26. März 2024 | 2,7100 | 2,7100 | 2,6600 | 2,6900 | 2,6743 | 11.200 |
25. März 2024 | 2,6900 | 2,7200 | 2,6800 | 2,6900 | 2,6743 | 22.100 |
22. März 2024 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6644 | 5.900 |
21. März 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6400 | 2,6246 | 13.900 |
20. März 2024 | 2,6100 | 2,6500 | 2,6000 | 2,6000 | 2,5849 | 14.800 |
19. März 2024 | 2,6500 | 2,6600 | 2,6200 | 2,6200 | 2,6047 | 20.100 |
18. März 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6300 | 2,6147 | 11.500 |
15. März 2024 | 2,6000 | 2,6400 | 2,5900 | 2,6000 | 2,5849 | 181.700 |
14. März 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6200 | 2,6047 | 15.600 |
13. März 2024 | 2,5800 | 2,6300 | 2,5400 | 2,6100 | 2,5948 | 28.600 |
12. März 2024 | 2,6600 | 2,6700 | 2,5900 | 2,6000 | 2,5849 | 56.700 |
11. März 2024 | 2,6100 | 2,6800 | 2,6100 | 2,6100 | 2,5948 | 25.700 |
08. März 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6300 | 2,6147 | 45.500 |
08. März 2024 | 0.008 Dividende |
07. März 2024 | 2,6100 | 2,6300 | 2,5800 | 2,6300 | 2,6067 | 164.300 |
06. März 2024 | 2,5700 | 2,6300 | 2,5700 | 2,6000 | 2,5770 | 23.900 |
05. März 2024 | 2,5900 | 2,6200 | 2,5600 | 2,5900 | 2,5671 | 17.200 |
04. März 2024 | 2,6700 | 2,6900 | 2,5900 | 2,5900 | 2,5671 | 55.500 |
01. März 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6500 | 2,6266 | 18.400 |
29. Feb. 2024 | 2,6200 | 2,6900 | 2,6100 | 2,6100 | 2,5869 | 26.700 |
28. Feb. 2024 | 2,6400 | 2,7200 | 2,6000 | 2,6300 | 2,6067 | 34.900 |
27. Feb. 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6500 | 2,6266 | 12.000 |
26. Feb. 2024 | 2,6500 | 2,6900 | 2,6400 | 2,6400 | 2,6166 | 15.400 |
23. Feb. 2024 | 2,6300 | 2,6700 | 2,6300 | 2,6600 | 2,6365 | 12.300 |
22. Feb. 2024 | 2,6300 | 2,6900 | 2,6300 | 2,6600 | 2,6365 | 17.200 |
21. Feb. 2024 | 2,6200 | 2,6500 | 2,6200 | 2,6500 | 2,6266 | 10.400 |
20. Feb. 2024 | 2,5800 | 2,6400 | 2,5700 | 2,6200 | 2,5968 | 58.700 |
16. Feb. 2024 | 2,6200 | 2,6500 | 2,6000 | 2,6100 | 2,5869 | 66.700 |
15. Feb. 2024 | 2,6100 | 2,6500 | 2,6000 | 2,6000 | 2,5770 | 102.100 |
14. Feb. 2024 | 2,7000 | 2,7000 | 2,5800 | 2,6100 | 2,5869 | 117.400 |
13. Feb. 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7000 | 2,6761 | 29.000 |
12. Feb. 2024 | 2,7700 | 2,8000 | 2,7500 | 2,7600 | 2,7356 | 33.900 |
09. Feb. 2024 | 2,7700 | 2,7900 | 2,7000 | 2,7700 | 2,7455 | 131.500 |
09. Feb. 2024 | 0.008 Dividende |
08. Feb. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7277 | 18.800 |
07. Feb. 2024 | 2,7600 | 2,7900 | 2,7500 | 2,7700 | 2,7375 | 30.000 |
06. Feb. 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7600 | 2,7277 | 20.800 |
05. Feb. 2024 | 2,8300 | 2,8500 | 2,7700 | 2,7700 | 2,7375 | 22.800 |
02. Feb. 2024 | 2,7900 | 2,8400 | 2,7900 | 2,8400 | 2,8067 | 14.200 |
01. Feb. 2024 | 2,9200 | 2,9200 | 2,8000 | 2,8300 | 2,7968 | 36.500 |
31. Jan. 2024 | 2,8900 | 2,9400 | 2,8500 | 2,9200 | 2,8858 | 74.600 |
30. Jan. 2024 | 2,8200 | 2,8900 | 2,8200 | 2,8900 | 2,8561 | 10.700 |
29. Jan. 2024 | 2,8200 | 2,8700 | 2,8200 | 2,8500 | 2,8166 | 10.000 |
26. Jan. 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8400 | 2,8067 | 33.200 |
25. Jan. 2024 | 2,8100 | 2,8300 | 2,8100 | 2,8100 | 2,7771 | 9.100 |
24. Jan. 2024 | 2,8100 | 2,8300 | 2,8000 | 2,8100 | 2,7771 | 13.700 |
23. Jan. 2024 | 2,7400 | 2,8300 | 2,7400 | 2,8000 | 2,7672 | 32.800 |
22. Jan. 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7500 | 2,7178 | 26.200 |
19. Jan. 2024 | 2,8100 | 2,8700 | 2,7600 | 2,7900 | 2,7573 | 35.500 |
18. Jan. 2024 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,7672 | 11.000 |
17. Jan. 2024 | 2,7800 | 2,8300 | 2,7800 | 2,7900 | 2,7573 | 19.800 |
16. Jan. 2024 | 2,8000 | 2,8400 | 2,7900 | 2,7900 | 2,7573 | 23.100 |
12. Jan. 2024 | 2,8700 | 2,8700 | 2,7900 | 2,8000 | 2,7672 | 14.600 |
11. Jan. 2024 | 2,8200 | 2,8700 | 2,7700 | 2,7800 | 2,7474 | 38.400 |
10. Jan. 2024 | 2,7800 | 2,8200 | 2,7600 | 2,7600 | 2,7277 | 10.200 |
09. Jan. 2024 | 2,8400 | 2,8400 | 2,7700 | 2,8000 | 2,7672 | 13.200 |
08. Jan. 2024 | 2,8100 | 2,8400 | 2,8000 | 2,8000 | 2,7672 | 5.400 |
05. Jan. 2024 | 2,8300 | 2,8800 | 2,8000 | 2,8000 | 2,7672 | 42.300 |
05. Jan. 2024 | 0.008 Dividende |
04. Jan. 2024 | 2,8200 | 2,8900 | 2,8000 | 2,8700 | 2,8285 | 20.800 |
03. Jan. 2024 | 2,7600 | 2,8000 | 2,7600 | 2,7900 | 2,7496 | 23.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...