Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 100 |
29. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
26. Apr. 2024 | 2,3800 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 2.544 |
25. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
24. Apr. 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 2.400 |
23. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
22. Apr. 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | 100 |
19. Apr. 2024 | 2,4000 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 2.030 |
18. Apr. 2024 | 2,4000 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 6.238 |
17. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
16. Apr. 2024 | 2,4600 | 2,4600 | 2,3400 | 2,4400 | 2,4400 | 2.050 |
15. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
12. Apr. 2024 | 2,4000 | 2,4600 | 2,3800 | 2,4600 | 2,4600 | 1.901 |
11. Apr. 2024 | 2,4000 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 1.073 |
10. Apr. 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 1.123 |
09. Apr. 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 250 |
08. Apr. 2024 | 2,4600 | 2,4600 | 2,4200 | 2,4200 | 2,4200 | 73 |
05. Apr. 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 75 |
04. Apr. 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 2.479 |
03. Apr. 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 220 |
02. Apr. 2024 | 2,5200 | 2,5200 | 2,4400 | 2,4400 | 2,4400 | 10.483 |
28. März 2024 | 2,5200 | 2,5200 | 2,4600 | 2,4600 | 2,4600 | 3.870 |
27. März 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | 2.400 |
26. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 165 |
25. März 2024 | 2,4600 | 2,5600 | 2,4600 | 2,5000 | 2,5000 | 7.585 |
22. März 2024 | 2,4800 | 2,5400 | 2,4200 | 2,5000 | 2,5000 | 11.071 |
21. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1.000 |
20. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
19. März 2024 | 2,5000 | 2,5400 | 2,4600 | 2,5200 | 2,5200 | 700 |
18. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
15. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
14. März 2024 | 2,5800 | 2,5800 | 2,4800 | 2,5600 | 2,5600 | 2.306 |
13. März 2024 | 2,5600 | 2,5800 | 2,5200 | 2,5800 | 2,5800 | 4.818 |
12. März 2024 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 100 |
11. März 2024 | 2,6000 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 5.910 |
08. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
07. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
06. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
05. März 2024 | 2,5400 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 3.089 |
04. März 2024 | 2,5400 | 2,6400 | 2,5400 | 2,6000 | 2,6000 | 3.354 |
01. März 2024 | 2,6400 | 2,6400 | 2,5600 | 2,6200 | 2,6200 | 600 |
29. Feb. 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 415 |
28. Feb. 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 352 |
27. Feb. 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 1.654 |
26. Feb. 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | 117 |
23. Feb. 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | 9.281 |
22. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 71 |
21. Feb. 2024 | 2,6200 | 2,6400 | 2,5600 | 2,6000 | 2,6000 | 9.925 |
20. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 70 |
19. Feb. 2024 | 2,5800 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 1.505 |
16. Feb. 2024 | 2,7000 | 2,7000 | 2,5800 | 2,7000 | 2,7000 | 3.949 |
15. Feb. 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 131 |
14. Feb. 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,6400 | 203 |
13. Feb. 2024 | 2,6000 | 2,6600 | 2,5600 | 2,6000 | 2,6000 | 5.119 |
12. Feb. 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 2.160 |
09. Feb. 2024 | 2,5800 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 2.816 |
08. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 5 |
07. Feb. 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 3.851 |
06. Feb. 2024 | 2,5200 | 2,6200 | 2,5000 | 2,5800 | 2,5800 | 3.082 |
05. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 400 |
02. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 314 |
01. Feb. 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 2.050 |
31. Jan. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 20 |
30. Jan. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
29. Jan. 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 2.869 |
26. Jan. 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 18 |
25. Jan. 2024 | 2,5000 | 2,5400 | 2,3800 | 2,5200 | 2,5200 | 7.225 |
24. Jan. 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 3.132 |
23. Jan. 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 588 |
22. Jan. 2024 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 5.470 |
19. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
18. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 505 |
17. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
16. Jan. 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 320 |
15. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
12. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
11. Jan. 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 675 |
10. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
09. Jan. 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 67 |
08. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 143 |
05. Jan. 2024 | 2,6800 | 2,7000 | 2,6200 | 2,6600 | 2,6600 | 7.137 |
04. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
03. Jan. 2024 | 2,6600 | 2,7200 | 2,6000 | 2,6000 | 2,6000 | 3.512 |
02. Jan. 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 1.364 |
29. Dez. 2023 | 2,6200 | 2,7200 | 2,5600 | 2,7200 | 2,7200 | 5.625 |
28. Dez. 2023 | 2,6000 | 2,6800 | 2,5400 | 2,6800 | 2,6800 | 6.342 |
27. Dez. 2023 | 2,6600 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 1.192 |
22. Dez. 2023 | 2,7000 | 2,7200 | 2,5600 | 2,6600 | 2,6600 | 27.802 |
21. Dez. 2023 | 2,6400 | 2,7000 | 2,6000 | 2,6600 | 2,6600 | 4.018 |
20. Dez. 2023 | 2,6800 | 2,6800 | 2,5000 | 2,5800 | 2,5800 | 21.393 |
19. Dez. 2023 | 2,4400 | 2,6200 | 2,4400 | 2,6200 | 2,6200 | 11.991 |
18. Dez. 2023 | 2,3200 | 2,4600 | 2,3000 | 2,3400 | 2,3400 | 6.288 |
15. Dez. 2023 | 2,2600 | 2,3200 | 2,1600 | 2,3200 | 2,3200 | 2.954 |
14. Dez. 2023 | 2,2000 | 2,2800 | 2,0800 | 2,2200 | 2,2200 | 9.834 |
13. Dez. 2023 | 2,2800 | 2,3800 | 2,0400 | 2,0600 | 2,0600 | 67.483 |
12. Dez. 2023 | 2,3600 | 2,5000 | 2,2400 | 2,2400 | 2,2400 | 32.223 |
11. Dez. 2023 | 2,7000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 730 |
08. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 100 |
07. Dez. 2023 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 462 |
06. Dez. 2023 | 2,6600 | 2,6600 | 2,4600 | 2,6200 | 2,6200 | 438 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...