Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,8700 | 2,9400 | 2,8600 | 2,9000 | 2,9000 | 88.326 |
08. Mai 2024 | 2,8400 | 2,9200 | 2,8400 | 2,9000 | 2,9000 | 36.930 |
07. Mai 2024 | 2,8400 | 2,9600 | 2,8300 | 2,8300 | 2,8300 | 148.276 |
06. Mai 2024 | 2,8800 | 2,9000 | 2,8100 | 2,8300 | 2,8300 | 96.079 |
03. Mai 2024 | 2,8600 | 2,9100 | 2,8200 | 2,8900 | 2,8900 | 51.506 |
02. Mai 2024 | 2,8100 | 2,8900 | 2,7750 | 2,8600 | 2,8600 | 75.199 |
01. Mai 2024 | 2,8700 | 2,8800 | 2,7500 | 2,8800 | 2,8800 | 141.558 |
30. Apr. 2024 | 2,8700 | 2,9000 | 2,8700 | 2,8700 | 2,8700 | 33.027 |
29. Apr. 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8900 | 2,8900 | 31.122 |
26. Apr. 2024 | 2,8800 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 23.552 |
24. Apr. 2024 | 2,8600 | 2,9100 | 2,8100 | 2,8700 | 2,8700 | 230.633 |
23. Apr. 2024 | 2,9000 | 2,9100 | 2,8700 | 2,9000 | 2,9000 | 328.252 |
22. Apr. 2024 | 2,8400 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 92.869 |
19. Apr. 2024 | 2,9000 | 2,9000 | 2,7400 | 2,8400 | 2,8400 | 99.662 |
18. Apr. 2024 | 2,8500 | 2,9000 | 2,8400 | 2,8500 | 2,8500 | 85.947 |
17. Apr. 2024 | 2,6600 | 2,8500 | 2,6500 | 2,8500 | 2,8500 | 146.658 |
16. Apr. 2024 | 2,8400 | 2,8400 | 2,6650 | 2,6800 | 2,6800 | 196.352 |
15. Apr. 2024 | 2,9000 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 52.393 |
12. Apr. 2024 | 2,9300 | 2,9500 | 2,8100 | 2,9500 | 2,9500 | 136.057 |
11. Apr. 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9500 | 2,9500 | 73.716 |
10. Apr. 2024 | 3,0500 | 3,0900 | 2,9200 | 2,9600 | 2,9600 | 149.696 |
09. Apr. 2024 | 2,9000 | 3,1750 | 2,9000 | 3,0700 | 3,0700 | 289.967 |
08. Apr. 2024 | 2,9700 | 3,0100 | 2,9300 | 3,0000 | 3,0000 | 194.987 |
05. Apr. 2024 | 3,0400 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 90.526 |
04. Apr. 2024 | 3,1200 | 3,1500 | 3,0300 | 3,0400 | 3,0400 | 109.679 |
03. Apr. 2024 | 2,9500 | 3,0800 | 2,9500 | 3,0600 | 3,0600 | 64.495 |
02. Apr. 2024 | 3,0000 | 3,0500 | 2,9400 | 2,9600 | 2,9600 | 88.981 |
02. Apr. 2024 | 0.05 Dividende |
28. März 2024 | 3,0800 | 3,0800 | 2,9400 | 2,9800 | 2,9300 | 301.625 |
27. März 2024 | 3,0900 | 3,0900 | 2,9500 | 3,0000 | 2,9497 | 63.461 |
26. März 2024 | 3,1100 | 3,1100 | 3,0100 | 3,0900 | 3,0382 | 235.829 |
25. März 2024 | 3,0900 | 3,1500 | 3,0600 | 3,1100 | 3,0578 | 141.595 |
22. März 2024 | 3,0600 | 3,1000 | 3,0000 | 3,0600 | 3,0087 | 72.639 |
21. März 2024 | 2,9900 | 3,0700 | 2,9700 | 3,0600 | 3,0087 | 226.958 |
20. März 2024 | 3,0000 | 3,0150 | 2,9500 | 2,9800 | 2,9300 | 98.309 |
19. März 2024 | 2,8900 | 3,0300 | 2,8900 | 3,0000 | 2,9497 | 133.730 |
18. März 2024 | 2,8700 | 2,9400 | 2,7800 | 2,8900 | 2,8415 | 94.740 |
15. März 2024 | 2,9900 | 3,0600 | 2,7600 | 2,8700 | 2,8218 | 209.220 |
14. März 2024 | 3,1000 | 3,1300 | 2,9900 | 3,0000 | 2,9497 | 229.840 |
13. März 2024 | 2,9000 | 3,0500 | 2,8900 | 3,0500 | 2,9988 | 285.285 |
12. März 2024 | 2,8100 | 2,9000 | 2,7700 | 2,8900 | 2,8415 | 362.675 |
11. März 2024 | 2,8000 | 2,8500 | 2,7900 | 2,8100 | 2,7629 | 101.847 |
08. März 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7700 | 2,7235 | 70.830 |
07. März 2024 | 2,7400 | 2,7400 | 2,6500 | 2,6700 | 2,6252 | 55.520 |
06. März 2024 | 2,7500 | 2,7500 | 2,6500 | 2,7300 | 2,6842 | 219.316 |
05. März 2024 | 2,7100 | 2,8100 | 2,7000 | 2,8000 | 2,7530 | 155.747 |
04. März 2024 | 2,6100 | 2,7600 | 2,6100 | 2,7600 | 2,7137 | 255.227 |
01. März 2024 | 2,6300 | 2,6900 | 2,6000 | 2,6100 | 2,5662 | 213.189 |
29. Feb. 2024 | 2,7400 | 2,7400 | 2,6200 | 2,6600 | 2,6154 | 144.463 |
28. Feb. 2024 | 2,7500 | 2,7500 | 2,6100 | 2,7100 | 2,6645 | 378.653 |
27. Feb. 2024 | 2,7000 | 2,7500 | 2,6500 | 2,6900 | 2,6449 | 157.865 |
26. Feb. 2024 | 2,7200 | 2,7600 | 2,6700 | 2,7300 | 2,6842 | 210.163 |
23. Feb. 2024 | 2,7500 | 2,7800 | 2,6200 | 2,6700 | 2,6252 | 85.733 |
22. Feb. 2024 | 2,7700 | 2,7700 | 2,6300 | 2,7500 | 2,7039 | 263.082 |
21. Feb. 2024 | 2,8100 | 2,8100 | 2,6700 | 2,7700 | 2,7235 | 133.269 |
20. Feb. 2024 | 2,7500 | 2,8100 | 2,7500 | 2,8100 | 2,7629 | 62.462 |
19. Feb. 2024 | 2,8100 | 2,8700 | 2,7500 | 2,7500 | 2,7039 | 71.154 |
16. Feb. 2024 | 2,8500 | 2,9100 | 2,8000 | 2,8800 | 2,8317 | 51.679 |
15. Feb. 2024 | 2,8500 | 2,8600 | 2,7500 | 2,8500 | 2,8022 | 107.237 |
14. Feb. 2024 | 2,7500 | 2,8500 | 2,6700 | 2,8400 | 2,7923 | 125.747 |
13. Feb. 2024 | 2,7900 | 2,8100 | 2,7200 | 2,8000 | 2,7530 | 37.217 |
12. Feb. 2024 | 2,6600 | 2,7700 | 2,6600 | 2,7600 | 2,7137 | 6.305 |
09. Feb. 2024 | 2,8100 | 2,8100 | 2,7500 | 2,7600 | 2,7137 | 27.310 |
08. Feb. 2024 | 2,8000 | 2,8700 | 2,7600 | 2,7600 | 2,7137 | 118.467 |
07. Feb. 2024 | 2,6600 | 2,7800 | 2,6600 | 2,7800 | 2,7334 | 82.290 |
06. Feb. 2024 | 2,7000 | 2,7300 | 2,6400 | 2,6900 | 2,6449 | 165.651 |
05. Feb. 2024 | 2,6100 | 2,7300 | 2,5900 | 2,7000 | 2,6547 | 246.576 |
02. Feb. 2024 | 2,6100 | 2,6200 | 2,5400 | 2,6000 | 2,5564 | 175.127 |
01. Feb. 2024 | 2,6100 | 2,6900 | 2,6100 | 2,6100 | 2,5662 | 66.842 |
31. Jan. 2024 | 2,5500 | 2,6500 | 2,5400 | 2,5500 | 2,5072 | 147.327 |
30. Jan. 2024 | 2,5400 | 2,6000 | 2,5000 | 2,5500 | 2,5072 | 33.551 |
29. Jan. 2024 | 2,5600 | 2,6000 | 2,5400 | 2,5400 | 2,4974 | 81.395 |
25. Jan. 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6000 | 2,5564 | 18.573 |
24. Jan. 2024 | 2,5800 | 2,6300 | 2,5600 | 2,6000 | 2,5564 | 51.452 |
23. Jan. 2024 | 2,5800 | 2,6300 | 2,5700 | 2,6300 | 2,5859 | 94.068 |
22. Jan. 2024 | 2,5900 | 2,6300 | 2,5500 | 2,6300 | 2,5859 | 92.424 |
19. Jan. 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5900 | 2,5465 | 79.013 |
18. Jan. 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5500 | 2,5072 | 26.732 |
17. Jan. 2024 | 2,5600 | 2,5900 | 2,5200 | 2,5500 | 2,5072 | 28.778 |
16. Jan. 2024 | 2,5200 | 2,5900 | 2,4800 | 2,5900 | 2,5465 | 93.299 |
15. Jan. 2024 | 2,5200 | 2,5300 | 2,4800 | 2,4800 | 2,4384 | 5.254 |
12. Jan. 2024 | 2,5700 | 2,5700 | 2,5000 | 2,5200 | 2,4777 | 21.712 |
11. Jan. 2024 | 2,5700 | 2,5900 | 2,4900 | 2,5800 | 2,5367 | 73.583 |
10. Jan. 2024 | 2,5800 | 2,5800 | 2,4500 | 2,5000 | 2,4581 | 12.407 |
09. Jan. 2024 | 2,5200 | 2,5200 | 2,4600 | 2,5000 | 2,4581 | 28.634 |
08. Jan. 2024 | 2,5800 | 2,5800 | 2,4900 | 2,5100 | 2,4679 | 46.719 |
05. Jan. 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5400 | 2,4974 | 22.886 |
04. Jan. 2024 | 2,6400 | 2,6400 | 2,5300 | 2,6000 | 2,5564 | 29.551 |
03. Jan. 2024 | 2,6500 | 2,6500 | 2,5800 | 2,6300 | 2,5859 | 6.011 |
02. Jan. 2024 | 2,6500 | 2,6600 | 2,5800 | 2,5900 | 2,5465 | 3.661 |
29. Dez. 2023 | 2,7000 | 2,7000 | 2,6300 | 2,6600 | 2,6154 | 31.472 |
28. Dez. 2023 | 2,7200 | 2,7800 | 2,6600 | 2,6600 | 2,6154 | 55.524 |
27. Dez. 2023 | 2,7000 | 2,7800 | 2,6600 | 2,6600 | 2,6154 | 207.200 |
22. Dez. 2023 | 2,6400 | 2,7000 | 2,5900 | 2,6900 | 2,6449 | 250.073 |
21. Dez. 2023 | 2,6000 | 2,6300 | 2,5700 | 2,5900 | 2,5465 | 48.613 |
20. Dez. 2023 | 2,6400 | 2,6500 | 2,5700 | 2,6500 | 2,6055 | 97.659 |
19. Dez. 2023 | 2,6500 | 2,6700 | 2,6100 | 2,6400 | 2,5957 | 115.895 |
18. Dez. 2023 | 2,6600 | 2,6700 | 2,5300 | 2,6200 | 2,5760 | 170.581 |
15. Dez. 2023 | 2,6200 | 2,6800 | 2,5100 | 2,6700 | 2,6252 | 127.256 |
14. Dez. 2023 | 2,4800 | 2,6200 | 2,4500 | 2,6200 | 2,5760 | 200.284 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...