Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 2,3150 | 2,3300 | 2,3000 | 2,3250 | 2,3250 | 521.659 |
31. Mai 2024 | 2,3150 | 2,3150 | 2,2850 | 2,2950 | 2,2950 | 1.606.772 |
30. Mai 2024 | 2,3050 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 632.365 |
29. Mai 2024 | 2,3650 | 2,3700 | 2,3000 | 2,3000 | 2,3000 | 2.972.419 |
29. Mai 2024 | 0.09 Dividende |
28. Mai 2024 | 2,4450 | 2,4650 | 2,4450 | 2,4600 | 2,3700 | 2.189.240 |
27. Mai 2024 | 2,4250 | 2,4550 | 2,4250 | 2,4550 | 2,3652 | 705.690 |
24. Mai 2024 | 2,4500 | 2,4550 | 2,4200 | 2,4300 | 2,3411 | 1.055.750 |
23. Mai 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4500 | 2,3604 | 1.224.840 |
22. Mai 2024 | 2,4850 | 2,4850 | 2,4650 | 2,4850 | 2,3941 | 737.170 |
21. Mai 2024 | 2,4700 | 2,4950 | 2,4550 | 2,4950 | 2,4037 | 1.695.956 |
20. Mai 2024 | 2,4500 | 2,4800 | 2,4500 | 2,4800 | 2,3893 | 901.816 |
17. Mai 2024 | 2,4550 | 2,4700 | 2,4400 | 2,4450 | 2,3555 | 822.934 |
16. Mai 2024 | 2,4850 | 2,5000 | 2,4500 | 2,4500 | 2,3604 | 2.043.254 |
15. Mai 2024 | 2,4200 | 2,4950 | 2,4150 | 2,4950 | 2,4037 | 4.202.269 |
14. Mai 2024 | 2,3850 | 2,4200 | 2,3800 | 2,4050 | 2,3170 | 1.596.240 |
13. Mai 2024 | 2,3300 | 2,3950 | 2,3300 | 2,3800 | 2,2929 | 1.869.031 |
10. Mai 2024 | 2,3100 | 2,3400 | 2,2450 | 2,3350 | 2,2496 | 2.949.127 |
09. Mai 2024 | 2,3250 | 2,3750 | 2,3200 | 2,3750 | 2,2881 | 1.539.926 |
08. Mai 2024 | 2,2900 | 2,3500 | 2,2850 | 2,3400 | 2,2544 | 2.833.267 |
07. Mai 2024 | 2,2750 | 2,2850 | 2,2650 | 2,2750 | 2,1918 | 1.007.610 |
06. Mai 2024 | 2,2950 | 2,3000 | 2,2750 | 2,2750 | 2,1918 | 794.771 |
03. Mai 2024 | 2,2700 | 2,3200 | 2,2700 | 2,2950 | 2,2110 | 1.018.765 |
02. Mai 2024 | 2,2550 | 2,2800 | 2,2550 | 2,2700 | 2,1870 | 909.781 |
30. Apr. 2024 | 2,2600 | 2,2750 | 2,2600 | 2,2650 | 2,1821 | 798.762 |
29. Apr. 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2650 | 2,1821 | 802.200 |
26. Apr. 2024 | 2,2250 | 2,2400 | 2,2200 | 2,2350 | 2,1532 | 530.632 |
25. Apr. 2024 | 2,2400 | 2,2400 | 2,2150 | 2,2250 | 2,1436 | 476.564 |
24. Apr. 2024 | 2,2450 | 2,2450 | 2,2250 | 2,2400 | 2,1580 | 618.351 |
23. Apr. 2024 | 2,2350 | 2,2500 | 2,2300 | 2,2400 | 2,1580 | 1.281.637 |
22. Apr. 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2400 | 2,1580 | 678.867 |
19. Apr. 2024 | 2,2050 | 2,2200 | 2,1950 | 2,2200 | 2,1388 | 1.244.362 |
18. Apr. 2024 | 2,2050 | 2,2100 | 2,1950 | 2,2000 | 2,1195 | 494.460 |
17. Apr. 2024 | 2,1900 | 2,2000 | 2,1700 | 2,2000 | 2,1195 | 534.651 |
16. Apr. 2024 | 2,2000 | 2,2050 | 2,1850 | 2,1900 | 2,1099 | 724.347 |
15. Apr. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,1195 | 560.963 |
12. Apr. 2024 | 2,2100 | 2,2300 | 2,2050 | 2,2200 | 2,1388 | 1.206.493 |
11. Apr. 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2150 | 2,1340 | 990.955 |
10. Apr. 2024 | 2,2100 | 2,2100 | 2,1750 | 2,1800 | 2,1002 | 664.429 |
09. Apr. 2024 | 2,1950 | 2,2000 | 2,1850 | 2,2000 | 2,1195 | 564.727 |
08. Apr. 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1950 | 2,1147 | 1.025.461 |
05. Apr. 2024 | 2,2150 | 2,2150 | 2,1750 | 2,1750 | 2,0954 | 1.132.036 |
04. Apr. 2024 | 2,2100 | 2,2200 | 2,2050 | 2,2150 | 2,1340 | 669.984 |
03. Apr. 2024 | 2,2000 | 2,2100 | 2,1900 | 2,2100 | 2,1291 | 766.558 |
02. Apr. 2024 | 2,2050 | 2,2100 | 2,1950 | 2,1950 | 2,1147 | 739.628 |
28. März 2024 | 2,2000 | 2,2100 | 2,1850 | 2,2000 | 2,1195 | 915.688 |
27. März 2024 | 2,1950 | 2,2000 | 2,1800 | 2,2000 | 2,1195 | 668.756 |
26. März 2024 | 2,1900 | 2,2000 | 2,1800 | 2,1950 | 2,1147 | 642.559 |
25. März 2024 | 2,1900 | 2,1900 | 2,1750 | 2,1850 | 2,1051 | 527.706 |
22. März 2024 | 2,1600 | 2,1850 | 2,1600 | 2,1800 | 2,1002 | 947.975 |
21. März 2024 | 2,1550 | 2,1700 | 2,1400 | 2,1500 | 2,0713 | 1.486.038 |
20. März 2024 | 2,1400 | 2,1550 | 2,1350 | 2,1500 | 2,0713 | 738.798 |
19. März 2024 | 2,1500 | 2,1500 | 2,1150 | 2,1350 | 2,0569 | 1.210.530 |
18. März 2024 | 2,1700 | 2,1700 | 2,1450 | 2,1450 | 2,0665 | 1.275.931 |
15. März 2024 | 2,1700 | 2,1750 | 2,1600 | 2,1700 | 2,0906 | 978.266 |
14. März 2024 | 2,1700 | 2,1850 | 2,1550 | 2,1600 | 2,0810 | 1.348.364 |
13. März 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1650 | 2,0858 | 1.286.979 |
12. März 2024 | 2,2200 | 2,2200 | 2,1750 | 2,1750 | 2,0954 | 1.407.859 |
11. März 2024 | 2,2350 | 2,2400 | 2,2000 | 2,2150 | 2,1340 | 1.083.000 |
08. März 2024 | 2,2700 | 2,2700 | 2,2300 | 2,2400 | 2,1580 | 1.019.878 |
07. März 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2650 | 2,1821 | 556.874 |
06. März 2024 | 2,2500 | 2,2650 | 2,2400 | 2,2450 | 2,1629 | 889.770 |
05. März 2024 | 2,2450 | 2,2500 | 2,2250 | 2,2500 | 2,1677 | 771.288 |
04. März 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2450 | 2,1629 | 1.417.969 |
01. März 2024 | 2,1950 | 2,2350 | 2,1950 | 2,2250 | 2,1436 | 1.154.954 |
29. Feb. 2024 | 2,1850 | 2,1950 | 2,1800 | 2,1900 | 2,1099 | 1.529.694 |
28. Feb. 2024 | 2,2000 | 2,2100 | 2,1750 | 2,1750 | 2,0954 | 1.153.350 |
27. Feb. 2024 | 2,2000 | 2,2100 | 2,1950 | 2,2000 | 2,1195 | 1.002.931 |
26. Feb. 2024 | 2,2200 | 2,2200 | 2,2050 | 2,2050 | 2,1243 | 620.456 |
23. Feb. 2024 | 2,2150 | 2,2200 | 2,1900 | 2,2200 | 2,1388 | 936.645 |
22. Feb. 2024 | 2,2300 | 2,2350 | 2,2100 | 2,2100 | 2,1291 | 890.015 |
21. Feb. 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,1484 | 1.001.244 |
20. Feb. 2024 | 2,2300 | 2,2450 | 2,2200 | 2,2450 | 2,1629 | 1.083.268 |
19. Feb. 2024 | 2,2150 | 2,2350 | 2,2150 | 2,2300 | 2,1484 | 941.978 |
16. Feb. 2024 | 2,2150 | 2,2200 | 2,2000 | 2,2150 | 2,1340 | 930.145 |
15. Feb. 2024 | 2,1950 | 2,2150 | 2,1800 | 2,2100 | 2,1291 | 1.142.827 |
14. Feb. 2024 | 2,1850 | 2,1950 | 2,1800 | 2,1850 | 2,1051 | 874.633 |
13. Feb. 2024 | 2,2000 | 2,2200 | 2,1800 | 2,1800 | 2,1002 | 1.119.935 |
12. Feb. 2024 | 2,1900 | 2,2150 | 2,1900 | 2,2050 | 2,1243 | 903.781 |
09. Feb. 2024 | 2,1800 | 2,2150 | 2,1650 | 2,1900 | 2,1099 | 1.597.547 |
08. Feb. 2024 | 2,2000 | 2,2050 | 2,1750 | 2,1800 | 2,1002 | 1.839.712 |
07. Feb. 2024 | 2,2300 | 2,2300 | 2,1800 | 2,1800 | 2,1002 | 1.759.102 |
06. Feb. 2024 | 2,2300 | 2,2300 | 2,2050 | 2,2150 | 2,1340 | 1.028.709 |
05. Feb. 2024 | 2,2500 | 2,2550 | 2,2250 | 2,2300 | 2,1484 | 1.336.414 |
02. Feb. 2024 | 2,2450 | 2,2600 | 2,2400 | 2,2400 | 2,1580 | 1.353.624 |
01. Feb. 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,1580 | 1.321.757 |
31. Jan. 2024 | 2,2600 | 2,2800 | 2,2550 | 2,2750 | 2,1918 | 1.075.689 |
30. Jan. 2024 | 2,2500 | 2,2550 | 2,2400 | 2,2500 | 2,1677 | 1.026.134 |
29. Jan. 2024 | 2,2700 | 2,2700 | 2,2500 | 2,2550 | 2,1725 | 1.194.359 |
26. Jan. 2024 | 2,2650 | 2,2750 | 2,2550 | 2,2600 | 2,1773 | 1.384.839 |
25. Jan. 2024 | 2,2750 | 2,2850 | 2,2550 | 2,2550 | 2,1725 | 1.249.840 |
24. Jan. 2024 | 2,2950 | 2,2950 | 2,2650 | 2,2750 | 2,1918 | 2.062.886 |
23. Jan. 2024 | 2,3000 | 2,3050 | 2,2900 | 2,2900 | 2,2062 | 868.212 |
22. Jan. 2024 | 2,3000 | 2,3100 | 2,2950 | 2,3050 | 2,2207 | 857.764 |
19. Jan. 2024 | 2,2950 | 2,3050 | 2,2900 | 2,2950 | 2,2110 | 871.058 |
18. Jan. 2024 | 2,3050 | 2,3100 | 2,2950 | 2,2950 | 2,2110 | 1.335.356 |
17. Jan. 2024 | 2,3300 | 2,3300 | 2,3050 | 2,3100 | 2,2255 | 1.205.242 |
16. Jan. 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3300 | 2,2448 | 818.510 |
15. Jan. 2024 | 2,3350 | 2,3450 | 2,3300 | 2,3400 | 2,2544 | 577.528 |
12. Jan. 2024 | 2,3200 | 2,3350 | 2,3100 | 2,3200 | 2,2351 | 1.470.629 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...