Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,4850 | 2,4850 | 2,2900 | 2,2900 | 2,2900 | 600 |
08. Mai 2024 | 2,4300 | 2,4300 | 2,2450 | 2,3000 | 2,3000 | - |
07. Mai 2024 | 2,4950 | 2,4950 | 2,2150 | 2,4200 | 2,4200 | - |
06. Mai 2024 | 2,4550 | 2,4800 | 2,2700 | 2,4800 | 2,4800 | - |
03. Mai 2024 | 2,4500 | 2,4500 | 2,2650 | 2,2700 | 2,2700 | - |
02. Mai 2024 | 2,4500 | 2,4500 | 2,2650 | 2,2650 | 2,2650 | - |
30. Apr. 2024 | 2,5450 | 2,5450 | 2,3100 | 2,3100 | 2,3100 | - |
29. Apr. 2024 | 2,6100 | 2,6100 | 2,3600 | 2,3600 | 2,3600 | - |
26. Apr. 2024 | 2,5900 | 2,5900 | 2,4050 | 2,4250 | 2,4250 | - |
25. Apr. 2024 | 2,6950 | 2,6950 | 2,4000 | 2,4000 | 2,4000 | - |
24. Apr. 2024 | 2,4900 | 2,5100 | 2,4050 | 2,5100 | 2,5100 | - |
23. Apr. 2024 | 2,4500 | 2,4500 | 2,2600 | 2,3000 | 2,3000 | - |
22. Apr. 2024 | 2,3500 | 2,3500 | 2,1600 | 2,2650 | 2,2650 | - |
19. Apr. 2024 | 2,2900 | 2,2900 | 2,1100 | 2,1600 | 2,1600 | - |
18. Apr. 2024 | 2,2800 | 2,2800 | 2,1000 | 2,1200 | 2,1200 | - |
17. Apr. 2024 | 2,2600 | 2,2600 | 2,0850 | 2,0900 | 2,0900 | - |
16. Apr. 2024 | 2,3100 | 2,3100 | 2,0400 | 2,0800 | 2,0800 | 600 |
15. Apr. 2024 | 2,3050 | 2,3050 | 2,1250 | 2,1300 | 2,1300 | - |
12. Apr. 2024 | 2,3250 | 2,3250 | 2,1150 | 2,1200 | 2,1200 | - |
11. Apr. 2024 | 2,3850 | 2,3850 | 2,1350 | 2,1400 | 2,1400 | - |
10. Apr. 2024 | 2,4300 | 2,4300 | 2,2000 | 2,2000 | 2,2000 | - |
09. Apr. 2024 | 2,4850 | 2,4850 | 2,2500 | 2,2500 | 2,2500 | - |
08. Apr. 2024 | 2,4700 | 2,4700 | 2,2850 | 2,2950 | 2,2950 | - |
05. Apr. 2024 | 2,6950 | 2,6950 | 2,2850 | 2,2850 | 2,2850 | - |
04. Apr. 2024 | 2,6600 | 2,6600 | 2,4750 | 2,5150 | 2,5150 | - |
03. Apr. 2024 | 2,6400 | 2,6400 | 2,4550 | 2,4750 | 2,4750 | - |
02. Apr. 2024 | 2,7650 | 2,7650 | 2,4550 | 2,4550 | 2,4550 | - |
28. März 2024 | 2,7500 | 2,7500 | 2,4500 | 2,4500 | 2,4500 | 4.700 |
27. März 2024 | 2,6600 | 2,6600 | 2,4750 | 2,5650 | 2,5650 | - |
26. März 2024 | 2,3750 | 2,5250 | 2,1900 | 2,4750 | 2,4750 | - |
25. März 2024 | 2,2800 | 2,2800 | 2,0950 | 2,1900 | 2,1900 | - |
22. März 2024 | 2,2850 | 2,2850 | 2,0950 | 2,0950 | 2,0950 | - |
21. März 2024 | 2,2450 | 2,2450 | 2,0600 | 2,1000 | 2,1000 | - |
20. März 2024 | 2,5050 | 2,5050 | 2,0550 | 2,0600 | 2,0600 | - |
19. März 2024 | 2,6050 | 2,6050 | 2,5500 | 2,5500 | 2,5500 | - |
18. März 2024 | 2,6600 | 2,6600 | 2,5500 | 2,5500 | 2,5500 | - |
15. März 2024 | 2,6150 | 2,6150 | 2,5500 | 2,5500 | 2,5500 | - |
14. März 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | - |
13. März 2024 | 2,7050 | 2,7050 | 2,5500 | 2,5500 | 2,5500 | - |
12. März 2024 | 2,7500 | 2,7500 | 2,5650 | 2,5650 | 2,5650 | - |
11. März 2024 | 2,7150 | 2,7150 | 2,5500 | 2,5650 | 2,5650 | - |
08. März 2024 | 2,7000 | 2,7000 | 2,5500 | 2,5500 | 2,5500 | - |
07. März 2024 | 2,6850 | 2,6850 | 2,5500 | 2,5500 | 2,5500 | - |
06. März 2024 | 2,7300 | 2,7300 | 2,5500 | 2,5650 | 2,5650 | - |
05. März 2024 | 2,7250 | 2,7250 | 2,5500 | 2,5500 | 2,5500 | 100 |
04. März 2024 | 2,7500 | 2,7500 | 2,5500 | 2,5500 | 2,5500 | - |
01. März 2024 | 2,7700 | 2,7700 | 2,5650 | 2,5650 | 2,5650 | - |
29. Feb. 2024 | 2,8050 | 2,8050 | 2,5850 | 2,5850 | 2,5850 | - |
28. Feb. 2024 | 2,8100 | 2,8100 | 2,6200 | 2,6200 | 2,6200 | - |
27. Feb. 2024 | 2,8700 | 2,8700 | 2,6300 | 2,6300 | 2,6300 | - |
26. Feb. 2024 | 2,8950 | 3,1900 | 2,6850 | 2,6850 | 2,6850 | 224 |
23. Feb. 2024 | 2,7300 | 2,7300 | 2,5450 | 2,7100 | 2,7100 | - |
22. Feb. 2024 | 2,7650 | 2,7650 | 2,5450 | 2,5450 | 2,5450 | - |
21. Feb. 2024 | 2,8250 | 2,8250 | 2,5750 | 2,5750 | 2,5750 | - |
20. Feb. 2024 | 2,8400 | 2,8400 | 2,6400 | 2,6400 | 2,6400 | - |
19. Feb. 2024 | 2,8200 | 2,8200 | 2,6100 | 2,6550 | 2,6550 | - |
16. Feb. 2024 | 2,8200 | 2,8200 | 2,6350 | 2,6350 | 2,6350 | - |
15. Feb. 2024 | 2,8300 | 2,8300 | 2,6350 | 2,6350 | 2,6350 | - |
14. Feb. 2024 | 3,1250 | 3,1250 | 2,6400 | 2,6400 | 2,6400 | 500 |
13. Feb. 2024 | 3,1900 | 3,1900 | 3,0050 | 3,0050 | 3,0050 | - |
12. Feb. 2024 | 3,2050 | 3,2050 | 3,0150 | 3,0250 | 3,0250 | - |
09. Feb. 2024 | 3,2200 | 3,2200 | 3,0150 | 3,0150 | 3,0150 | - |
08. Feb. 2024 | 3,2350 | 3,2350 | 3,0250 | 3,0350 | 3,0350 | - |
07. Feb. 2024 | 3,2500 | 3,2500 | 2,9650 | 3,0000 | 3,0000 | 1.500 |
06. Feb. 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
05. Feb. 2024 | 3,2800 | 3,2850 | 3,0150 | 3,0150 | 3,0150 | - |
02. Feb. 2024 | 3,2550 | 3,2550 | 3,0500 | 3,0950 | 3,0950 | - |
01. Feb. 2024 | 3,3450 | 3,3450 | 3,0150 | 3,0750 | 3,0750 | - |
31. Jan. 2024 | 3,3950 | 3,4000 | 3,1650 | 3,1650 | 3,1650 | - |
30. Jan. 2024 | 3,3550 | 3,3550 | 3,1700 | 3,2100 | 3,2100 | - |
29. Jan. 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
26. Jan. 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
25. Jan. 2024 | 3,2550 | 3,6000 | 3,2550 | 3,6000 | 3,6000 | 200 |
24. Jan. 2024 | 3,2200 | 3,2200 | 3,0450 | 3,0450 | 3,0450 | - |
23. Jan. 2024 | 3,2100 | 3,2100 | 2,9500 | 3,0350 | 3,0350 | - |
22. Jan. 2024 | 3,3500 | 3,3500 | 3,1700 | 3,2200 | 3,2200 | - |
19. Jan. 2024 | 3,3200 | 3,3200 | 3,1350 | 3,1650 | 3,1650 | - |
18. Jan. 2024 | 3,3250 | 3,3250 | 3,1200 | 3,1250 | 3,1250 | - |
17. Jan. 2024 | 3,4300 | 3,4300 | 3,2500 | 3,2500 | 3,2500 | - |
16. Jan. 2024 | 3,4900 | 3,4900 | 3,3350 | 3,3350 | 3,3350 | - |
15. Jan. 2024 | 3,3500 | 3,4250 | 3,2650 | 3,4100 | 3,4100 | - |
12. Jan. 2024 | 3,3900 | 3,3950 | 3,2350 | 3,2750 | 3,2750 | - |
11. Jan. 2024 | 3,5650 | 3,5650 | 3,2900 | 3,3100 | 3,3100 | - |
10. Jan. 2024 | 2,9800 | 3,4750 | 2,8950 | 3,4700 | 3,4700 | - |
09. Jan. 2024 | 2,7950 | 2,9400 | 2,7050 | 2,9150 | 2,9150 | - |
08. Jan. 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7250 | 2,7250 | - |
05. Jan. 2024 | 2,7050 | 2,7050 | 2,6400 | 2,6800 | 2,6800 | - |
04. Jan. 2024 | 2,6800 | 2,6800 | 2,5900 | 2,6100 | 2,6100 | - |
03. Jan. 2024 | 2,6600 | 2,6600 | 2,5650 | 2,5950 | 2,5950 | - |
02. Jan. 2024 | 2,6500 | 2,6500 | 2,5700 | 2,5900 | 2,5900 | - |
29. Dez. 2023 | 2,5750 | 2,6900 | 2,5750 | 2,6050 | 2,6050 | - |
28. Dez. 2023 | 2,6050 | 2,6050 | 2,5100 | 2,6050 | 2,6050 | - |
27. Dez. 2023 | 2,6700 | 2,6700 | 2,5250 | 2,5300 | 2,5300 | - |
22. Dez. 2023 | 2,7500 | 2,7550 | 2,6150 | 2,6150 | 2,6150 | - |
21. Dez. 2023 | 2,7550 | 2,7550 | 2,6650 | 2,6700 | 2,6700 | - |
20. Dez. 2023 | 2,7800 | 2,7800 | 2,6850 | 2,6850 | 2,6850 | - |
19. Dez. 2023 | 2,7950 | 2,7950 | 2,6800 | 2,6950 | 2,6950 | - |
18. Dez. 2023 | 2,8000 | 2,8000 | 2,6850 | 2,6900 | 2,6900 | - |
15. Dez. 2023 | 2,8000 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | - |
14. Dez. 2023 | 2,8050 | 2,8050 | 2,7250 | 2,7350 | 2,7350 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...