Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,6000 | 2,6115 | 2,5700 | 2,5700 | 2,5700 | 23.081 |
02. Mai 2024 | 2,6201 | 2,6300 | 2,5700 | 2,6000 | 2,6000 | 51.401 |
01. Mai 2024 | 2,7433 | 2,7433 | 2,5200 | 2,5810 | 2,5810 | 66.266 |
30. Apr. 2024 | 2,8500 | 2,8500 | 2,6100 | 2,6100 | 2,6100 | 100.971 |
29. Apr. 2024 | 2,8900 | 2,8900 | 2,8200 | 2,8500 | 2,8500 | 33.333 |
26. Apr. 2024 | 2,8600 | 2,8800 | 2,8200 | 2,8700 | 2,8700 | 31.251 |
25. Apr. 2024 | 2,8000 | 2,8715 | 2,7500 | 2,8500 | 2,8500 | 73.734 |
24. Apr. 2024 | 2,7300 | 2,7600 | 2,6900 | 2,7600 | 2,7600 | 39.678 |
23. Apr. 2024 | 2,6400 | 2,7300 | 2,6400 | 2,7300 | 2,7300 | 27.719 |
22. Apr. 2024 | 2,6100 | 2,6900 | 2,5500 | 2,6050 | 2,6050 | 26.007 |
19. Apr. 2024 | 2,6550 | 2,6550 | 2,5800 | 2,5815 | 2,5815 | 20.548 |
18. Apr. 2024 | 2,6273 | 2,6700 | 2,5500 | 2,5900 | 2,5900 | 15.962 |
17. Apr. 2024 | 2,5800 | 2,6350 | 2,5600 | 2,5800 | 2,5800 | 47.610 |
16. Apr. 2024 | 2,6300 | 2,6300 | 2,5800 | 2,5985 | 2,5985 | 63.110 |
15. Apr. 2024 | 2,7300 | 2,7600 | 2,6200 | 2,6250 | 2,6250 | 67.625 |
12. Apr. 2024 | 2,6700 | 2,7834 | 2,6500 | 2,6640 | 2,6640 | 161.264 |
11. Apr. 2024 | 2,7700 | 2,7700 | 2,6600 | 2,6800 | 2,6800 | 91.338 |
10. Apr. 2024 | 2,8075 | 2,8100 | 2,7200 | 2,7500 | 2,7500 | 77.161 |
09. Apr. 2024 | 2,9650 | 2,9650 | 2,8000 | 2,8070 | 2,8070 | 95.873 |
08. Apr. 2024 | 2,9500 | 2,9785 | 2,8600 | 2,9600 | 2,9600 | 63.373 |
05. Apr. 2024 | 2,9650 | 3,0000 | 2,8600 | 2,9400 | 2,9400 | 186.360 |
04. Apr. 2024 | 2,6700 | 2,8900 | 2,6200 | 2,8500 | 2,8500 | 198.402 |
03. Apr. 2024 | 2,3800 | 2,6900 | 2,3800 | 2,6700 | 2,6700 | 242.987 |
02. Apr. 2024 | 2,4200 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 100.836 |
01. Apr. 2024 | 2,4600 | 2,4600 | 2,3700 | 2,3900 | 2,3900 | 87.786 |
28. März 2024 | 2,2900 | 2,4500 | 2,2700 | 2,4430 | 2,4430 | 74.525 |
27. März 2024 | 2,2500 | 2,3000 | 2,2350 | 2,3000 | 2,3000 | 192.439 |
26. März 2024 | 2,3100 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 73.120 |
25. März 2024 | 2,3540 | 2,4000 | 2,3000 | 2,3201 | 2,3201 | 160.549 |
22. März 2024 | 2,4900 | 2,4900 | 2,3200 | 2,3300 | 2,3300 | 113.942 |
21. März 2024 | 2,4100 | 2,4900 | 2,3900 | 2,4170 | 2,4170 | 194.946 |
20. März 2024 | 2,4000 | 2,4650 | 2,3900 | 2,4500 | 2,4500 | 66.289 |
19. März 2024 | 2,4000 | 2,4730 | 2,4000 | 2,4300 | 2,4300 | 61.745 |
18. März 2024 | 2,4300 | 2,4335 | 2,4080 | 2,4300 | 2,4300 | 57.021 |
15. März 2024 | 2,4400 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 69.670 |
14. März 2024 | 2,3900 | 2,5000 | 2,3900 | 2,4770 | 2,4770 | 138.426 |
13. März 2024 | 2,3773 | 2,4700 | 2,3600 | 2,4100 | 2,4100 | 232.128 |
12. März 2024 | 2,4058 | 2,4200 | 2,3200 | 2,3515 | 2,3515 | 168.586 |
11. März 2024 | 2,5422 | 2,5500 | 2,3600 | 2,4400 | 2,4400 | 464.548 |
08. März 2024 | 2,6400 | 2,7100 | 2,5200 | 2,5431 | 2,5431 | 133.221 |
07. März 2024 | 2,7600 | 2,7900 | 2,6900 | 2,6935 | 2,6935 | 104.707 |
06. März 2024 | 2,7150 | 2,8200 | 2,6900 | 2,7600 | 2,7600 | 264.596 |
05. März 2024 | 2,8600 | 2,9670 | 2,8400 | 2,8530 | 2,8530 | 51.814 |
04. März 2024 | 3,0000 | 3,0038 | 2,8500 | 2,9600 | 2,9600 | 90.180 |
01. März 2024 | 2,7600 | 2,9230 | 2,7500 | 2,8565 | 2,8565 | 122.201 |
29. Feb. 2024 | 2,7250 | 2,7900 | 2,7000 | 2,7773 | 2,7773 | 64.310 |
28. Feb. 2024 | 2,6050 | 2,7500 | 2,6050 | 2,7500 | 2,7500 | 116.765 |
27. Feb. 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6500 | 2,6500 | 46.738 |
26. Feb. 2024 | 2,6200 | 2,6400 | 2,5970 | 2,6300 | 2,6300 | 65.079 |
23. Feb. 2024 | 2,5500 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 57.560 |
22. Feb. 2024 | 2,6499 | 2,6520 | 2,6200 | 2,6335 | 2,6335 | 85.382 |
21. Feb. 2024 | 2,5900 | 2,6499 | 2,5900 | 2,6400 | 2,6400 | 87.712 |
20. Feb. 2024 | 2,4900 | 2,6000 | 2,4900 | 2,5300 | 2,5300 | 73.714 |
16. Feb. 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 27.009 |
15. Feb. 2024 | 2,6391 | 2,6400 | 2,5400 | 2,6200 | 2,6200 | 64.246 |
14. Feb. 2024 | 2,5000 | 2,6500 | 2,5000 | 2,5300 | 2,5300 | 40.457 |
13. Feb. 2024 | 2,6210 | 2,6210 | 2,5000 | 2,5200 | 2,5200 | 50.844 |
12. Feb. 2024 | 2,6450 | 2,7007 | 2,6000 | 2,6100 | 2,6100 | 84.631 |
09. Feb. 2024 | 2,6900 | 2,7050 | 2,6200 | 2,6400 | 2,6400 | 41.128 |
08. Feb. 2024 | 2,6150 | 2,7250 | 2,6150 | 2,6857 | 2,6857 | 33.640 |
07. Feb. 2024 | 2,6300 | 2,6343 | 2,6000 | 2,6165 | 2,6165 | 29.426 |
06. Feb. 2024 | 2,5200 | 2,6300 | 2,5200 | 2,6000 | 2,6000 | 57.057 |
05. Feb. 2024 | 2,6250 | 2,6250 | 2,4900 | 2,5230 | 2,5230 | 153.681 |
02. Feb. 2024 | 2,7100 | 2,7200 | 2,6100 | 2,6300 | 2,6300 | 105.042 |
01. Feb. 2024 | 2,8900 | 2,8900 | 2,7000 | 2,7585 | 2,7585 | 100.474 |
31. Jan. 2024 | 2,8100 | 2,8700 | 2,8100 | 2,8100 | 2,8100 | 25.973 |
30. Jan. 2024 | 2,8000 | 2,8835 | 2,7900 | 2,8725 | 2,8725 | 43.582 |
29. Jan. 2024 | 2,8300 | 2,8786 | 2,8280 | 2,8615 | 2,8615 | 79.665 |
26. Jan. 2024 | 2,7990 | 2,8300 | 2,7500 | 2,8300 | 2,8300 | 78.537 |
25. Jan. 2024 | 2,6200 | 2,8100 | 2,6200 | 2,8000 | 2,8000 | 45.949 |
24. Jan. 2024 | 2,6800 | 2,7450 | 2,6440 | 2,7320 | 2,7320 | 88.294 |
23. Jan. 2024 | 2,5300 | 2,6800 | 2,5100 | 2,6773 | 2,6773 | 36.938 |
22. Jan. 2024 | 2,5500 | 2,6400 | 2,5400 | 2,6400 | 2,6400 | 44.973 |
19. Jan. 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5400 | 2,5400 | 62.839 |
18. Jan. 2024 | 2,5500 | 2,5800 | 2,5100 | 2,5500 | 2,5500 | 70.250 |
17. Jan. 2024 | 2,5900 | 2,6150 | 2,5200 | 2,5575 | 2,5575 | 95.349 |
16. Jan. 2024 | 2,7100 | 2,7100 | 2,6100 | 2,6200 | 2,6200 | 84.826 |
12. Jan. 2024 | 2,8325 | 2,8325 | 2,7300 | 2,7300 | 2,7300 | 59.711 |
11. Jan. 2024 | 2,6500 | 2,7600 | 2,6500 | 2,7460 | 2,7460 | 54.609 |
10. Jan. 2024 | 2,8000 | 2,8200 | 2,7100 | 2,7100 | 2,7100 | 74.380 |
09. Jan. 2024 | 2,7200 | 2,8100 | 2,7200 | 2,7730 | 2,7730 | 78.348 |
08. Jan. 2024 | 2,7200 | 2,8100 | 2,7200 | 2,7700 | 2,7700 | 70.153 |
05. Jan. 2024 | 2,7900 | 2,8800 | 2,7800 | 2,8470 | 2,8470 | 47.884 |
04. Jan. 2024 | 2,8486 | 2,8500 | 2,7800 | 2,7901 | 2,7901 | 58.121 |
03. Jan. 2024 | 2,7600 | 2,8600 | 2,7300 | 2,8300 | 2,8300 | 64.643 |
02. Jan. 2024 | 2,6700 | 2,9100 | 2,6700 | 2,7428 | 2,7428 | 102.360 |
29. Dez. 2023 | 2,8600 | 2,9300 | 2,8401 | 2,9075 | 2,9075 | 215.803 |
28. Dez. 2023 | 2,8900 | 2,9400 | 2,8300 | 2,8424 | 2,8424 | 221.819 |
27. Dez. 2023 | 3,0300 | 3,0500 | 2,8780 | 2,8900 | 2,8900 | 178.692 |
26. Dez. 2023 | 2,7200 | 3,0100 | 2,7200 | 2,9600 | 2,9600 | 147.967 |
22. Dez. 2023 | 3,0000 | 3,0038 | 2,9100 | 2,9475 | 2,9475 | 254.345 |
21. Dez. 2023 | 2,8925 | 2,9400 | 2,8700 | 2,9100 | 2,9100 | 104.301 |
20. Dez. 2023 | 2,7500 | 2,9900 | 2,7500 | 2,8600 | 2,8600 | 157.178 |
19. Dez. 2023 | 2,8200 | 2,9400 | 2,8200 | 2,9358 | 2,9358 | 178.459 |
18. Dez. 2023 | 2,7600 | 2,9100 | 2,7600 | 2,8434 | 2,8434 | 133.756 |
15. Dez. 2023 | 2,7100 | 2,7900 | 2,6600 | 2,7700 | 2,7700 | 123.915 |
14. Dez. 2023 | 2,5500 | 2,8100 | 2,5500 | 2,7600 | 2,7600 | 132.259 |
13. Dez. 2023 | 2,5700 | 2,6300 | 2,5600 | 2,6225 | 2,6225 | 172.701 |
12. Dez. 2023 | 2,7500 | 2,7500 | 2,5400 | 2,5650 | 2,5650 | 284.770 |
11. Dez. 2023 | 2,8000 | 2,8500 | 2,7000 | 2,7100 | 2,7100 | 218.766 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...