Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,2750 | 2,2910 | 2,2750 | 2,2910 | 2,2910 | - |
02. Mai 2024 | 2,3940 | 2,4010 | 2,3940 | 2,4010 | 2,4010 | - |
30. Apr. 2024 | 2,4030 | 2,4520 | 2,4030 | 2,4140 | 2,4140 | - |
29. Apr. 2024 | 2,4830 | 2,5030 | 2,4830 | 2,5030 | 2,5030 | - |
26. Apr. 2024 | 2,4230 | 2,4300 | 2,4230 | 2,4240 | 2,4240 | - |
25. Apr. 2024 | 2,3830 | 2,3850 | 2,3830 | 2,3830 | 2,3830 | - |
24. Apr. 2024 | 2,3780 | 2,3780 | 2,3610 | 2,3750 | 2,3750 | - |
23. Apr. 2024 | 2,3430 | 2,4080 | 2,2780 | 2,4080 | 2,4080 | - |
22. Apr. 2024 | 2,4120 | 2,4120 | 2,3730 | 2,3730 | 2,3730 | - |
19. Apr. 2024 | 2,4120 | 2,4770 | 2,4120 | 2,4560 | 2,4560 | 1.656 |
18. Apr. 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
17. Apr. 2024 | 2,4330 | 2,4550 | 2,4330 | 2,4330 | 2,4330 | 680 |
16. Apr. 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
15. Apr. 2024 | 2,3630 | 2,3630 | 2,3240 | 2,3430 | 2,3430 | - |
12. Apr. 2024 | 2,3930 | 2,3930 | 2,3530 | 2,3530 | 2,3530 | - |
11. Apr. 2024 | 2,3570 | 2,3570 | 2,3530 | 2,3530 | 2,3530 | - |
10. Apr. 2024 | 2,3440 | 2,3440 | 2,3240 | 2,3240 | 2,3240 | - |
09. Apr. 2024 | 2,3490 | 2,3700 | 2,3440 | 2,3440 | 2,3440 | - |
08. Apr. 2024 | 2,3430 | 2,3440 | 2,3430 | 2,3440 | 2,3440 | - |
05. Apr. 2024 | 2,3240 | 2,3680 | 2,3240 | 2,3680 | 2,3680 | - |
04. Apr. 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
03. Apr. 2024 | 2,2450 | 2,2840 | 2,2440 | 2,2840 | 2,2840 | - |
02. Apr. 2024 | 2,2530 | 2,2650 | 2,2530 | 2,2650 | 2,2650 | - |
28. März 2024 | 2,1190 | 2,1440 | 2,1150 | 2,1440 | 2,1440 | - |
27. März 2024 | 2,0940 | 2,0940 | 2,0840 | 2,0840 | 2,0840 | - |
26. März 2024 | 2,0780 | 2,0820 | 2,0780 | 2,0800 | 2,0800 | - |
25. März 2024 | 2,0590 | 2,0620 | 2,0590 | 2,0620 | 2,0620 | - |
22. März 2024 | 2,0100 | 2,0120 | 2,0100 | 2,0120 | 2,0120 | - |
21. März 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
20. März 2024 | 1,9645 | 1,9800 | 1,9645 | 1,9790 | 1,9790 | - |
19. März 2024 | 2,0040 | 2,0070 | 2,0040 | 2,0070 | 2,0070 | - |
18. März 2024 | 1,9740 | 1,9745 | 1,9740 | 1,9745 | 1,9745 | - |
15. März 2024 | 1,9645 | 1,9645 | 1,9645 | 1,9645 | 1,9645 | - |
14. März 2024 | 2,0010 | 2,0040 | 1,9985 | 2,0020 | 2,0020 | - |
13. März 2024 | 1,8945 | 1,9135 | 1,8945 | 1,9135 | 1,9135 | - |
12. März 2024 | 1,9345 | 1,9345 | 1,9045 | 1,9045 | 1,9045 | - |
11. März 2024 | 1,9245 | 1,9245 | 1,9045 | 1,9045 | 1,9045 | - |
08. März 2024 | 1,9760 | 1,9760 | 1,9745 | 1,9745 | 1,9745 | - |
07. März 2024 | 1,9445 | 1,9470 | 1,9445 | 1,9460 | 1,9460 | - |
06. März 2024 | 1,8750 | 1,8825 | 1,8745 | 1,8825 | 1,8825 | - |
05. März 2024 | 1,8745 | 1,8770 | 1,8745 | 1,8770 | 1,8770 | - |
04. März 2024 | 1,8250 | 1,8740 | 1,8250 | 1,8740 | 1,8740 | - |
01. März 2024 | 1,7450 | 1,7950 | 1,7450 | 1,7950 | 1,7950 | - |
29. Feb. 2024 | 1,7420 | 1,7430 | 1,7360 | 1,7430 | 1,7430 | - |
28. Feb. 2024 | 1,7150 | 1,7150 | 1,6950 | 1,6950 | 1,6950 | - |
27. Feb. 2024 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | - |
27. Feb. 2024 | 0.02 Dividende |
26. Feb. 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7510 | - |
23. Feb. 2024 | 1,7590 | 1,7590 | 1,7560 | 1,7560 | 1,7362 | - |
22. Feb. 2024 | 1,8250 | 1,8250 | 1,8050 | 1,8050 | 1,7846 | - |
21. Feb. 2024 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8044 | - |
20. Feb. 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,7905 | 175 |
19. Feb. 2024 | 1,7950 | 1,8345 | 1,7950 | 1,7950 | 1,7747 | - |
16. Feb. 2024 | 1,8050 | 1,8345 | 1,8050 | 1,8050 | 1,7846 | - |
15. Feb. 2024 | 1,7790 | 1,7790 | 1,7790 | 1,7790 | 1,7589 | - |
14. Feb. 2024 | 1,7790 | 1,7900 | 1,7790 | 1,7900 | 1,7698 | - |
13. Feb. 2024 | 1,8070 | 1,8070 | 1,7750 | 1,7750 | 1,7550 | - |
12. Feb. 2024 | 1,8040 | 1,8105 | 1,8040 | 1,8105 | 1,7901 | - |
09. Feb. 2024 | 1,8150 | 1,8830 | 1,8150 | 1,8830 | 1,8617 | 1.097 |
08. Feb. 2024 | 1,8345 | 1,8345 | 1,8150 | 1,8150 | 1,7945 | - |
07. Feb. 2024 | 1,8645 | 1,8645 | 1,8645 | 1,8645 | 1,8434 | - |
06. Feb. 2024 | 1,8300 | 1,8510 | 1,8100 | 1,8100 | 1,7896 | - |
05. Feb. 2024 | 1,8370 | 1,8470 | 1,8370 | 1,8470 | 1,8261 | - |
02. Feb. 2024 | 1,9245 | 1,9245 | 1,9245 | 1,9245 | 1,9028 | - |
01. Feb. 2024 | 1,8845 | 1,8845 | 1,8845 | 1,8845 | 1,8632 | - |
31. Jan. 2024 | 1,9185 | 1,9185 | 1,9045 | 1,9045 | 1,8830 | - |
30. Jan. 2024 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | 1,8929 | - |
29. Jan. 2024 | 1,8750 | 1,8765 | 1,8745 | 1,8755 | 1,8543 | - |
26. Jan. 2024 | 1,8865 | 1,8865 | 1,8775 | 1,8775 | 1,8563 | - |
25. Jan. 2024 | 1,8830 | 1,8880 | 1,8830 | 1,8860 | 1,8647 | - |
24. Jan. 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8341 | - |
23. Jan. 2024 | 1,8550 | 1,8550 | 1,8450 | 1,8550 | 1,8341 | - |
22. Jan. 2024 | 1,8750 | 1,8955 | 1,8750 | 1,8910 | 1,8696 | - |
19. Jan. 2024 | 1,8705 | 1,8745 | 1,8705 | 1,8710 | 1,8499 | - |
18. Jan. 2024 | 1,8545 | 1,8650 | 1,8545 | 1,8650 | 1,8439 | - |
17. Jan. 2024 | 1,8475 | 1,8845 | 1,8465 | 1,8470 | 1,8261 | - |
16. Jan. 2024 | 2,2440 | 2,2590 | 2,2440 | 2,2440 | 2,2187 | - |
15. Jan. 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3007 | - |
12. Jan. 2024 | 2,3040 | 2,3680 | 2,3040 | 2,3250 | 2,2987 | - |
11. Jan. 2024 | 2,2840 | 2,2840 | 2,2440 | 2,2440 | 2,2187 | - |
10. Jan. 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2384 | - |
09. Jan. 2024 | 2,2840 | 2,2840 | 2,2640 | 2,2640 | 2,2384 | - |
08. Jan. 2024 | 2,2820 | 2,2840 | 2,2820 | 2,2840 | 2,2582 | - |
05. Jan. 2024 | 2,2870 | 2,2890 | 2,2840 | 2,2840 | 2,2582 | - |
04. Jan. 2024 | 2,3140 | 2,3140 | 2,3130 | 2,3130 | 2,2869 | - |
03. Jan. 2024 | 2,3620 | 2,3620 | 2,3140 | 2,3140 | 2,2879 | - |
02. Jan. 2024 | 2,4330 | 2,4330 | 2,4030 | 2,4030 | 2,3759 | - |
29. Dez. 2023 | 2,3930 | 2,3930 | 2,3730 | 2,3730 | 2,3462 | - |
28. Dez. 2023 | 2,4150 | 2,4150 | 2,3770 | 2,3820 | 2,3551 | - |
27. Dez. 2023 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3462 | - |
22. Dez. 2023 | 2,3720 | 2,3790 | 2,3720 | 2,3780 | 2,3511 | - |
21. Dez. 2023 | 2,3380 | 2,3380 | 2,3040 | 2,3040 | 2,2780 | - |
20. Dez. 2023 | 2,3660 | 2,3660 | 2,3530 | 2,3530 | 2,3264 | - |
19. Dez. 2023 | 2,3000 | 2,3080 | 2,3000 | 2,3060 | 2,2800 | - |
18. Dez. 2023 | 2,2570 | 2,2740 | 2,2570 | 2,2740 | 2,2483 | - |
15. Dez. 2023 | 2,2220 | 2,2450 | 2,2220 | 2,2450 | 2,2196 | - |
14. Dez. 2023 | 2,2340 | 2,2440 | 2,2140 | 2,2440 | 2,2187 | - |
13. Dez. 2023 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1099 | - |
12. Dez. 2023 | 2,1630 | 2,1630 | 2,1440 | 2,1440 | 2,1198 | - |
11. Dez. 2023 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1396 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...