Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Aug. 2024 | 2,2300 | 2,4400 | 2,2200 | 2,4400 | 2,4400 | 76.360.599 |
29. Aug. 2024 | 2,1900 | 2,2300 | 2,1700 | 2,2200 | 2,2200 | 15.067.400 |
28. Aug. 2024 | 2,1600 | 2,2200 | 2,1300 | 2,1800 | 2,1800 | 14.173.200 |
27. Aug. 2024 | 2,2000 | 2,2200 | 2,1600 | 2,1700 | 2,1700 | 15.281.879 |
26. Aug. 2024 | 2,2100 | 2,2300 | 2,1800 | 2,2000 | 2,2000 | 17.894.952 |
23. Aug. 2024 | 2,1700 | 2,2500 | 2,1600 | 2,2300 | 2,2300 | 20.563.590 |
22. Aug. 2024 | 2,2100 | 2,2600 | 2,1800 | 2,1900 | 2,1900 | 18.772.900 |
21. Aug. 2024 | 2,2400 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | 16.215.551 |
20. Aug. 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2400 | 2,2400 | 19.127.500 |
19. Aug. 2024 | 2,2600 | 2,3100 | 2,2500 | 2,2800 | 2,2800 | 22.735.200 |
16. Aug. 2024 | 2,2700 | 2,2800 | 2,2400 | 2,2500 | 2,2500 | 14.181.000 |
15. Aug. 2024 | 2,2200 | 2,2900 | 2,2000 | 2,2600 | 2,2600 | 23.482.800 |
14. Aug. 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2300 | 2,2300 | 14.585.700 |
13. Aug. 2024 | 2,1900 | 2,2300 | 2,1700 | 2,2100 | 2,2100 | 12.126.447 |
12. Aug. 2024 | 2,2300 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 14.221.000 |
09. Aug. 2024 | 2,2600 | 2,2800 | 2,2200 | 2,2300 | 2,2300 | 16.856.400 |
08. Aug. 2024 | 2,2400 | 2,2700 | 2,1900 | 2,2600 | 2,2600 | 22.265.300 |
07. Aug. 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2400 | 2,2400 | 13.795.953 |
06. Aug. 2024 | 2,2400 | 2,2600 | 2,2100 | 2,2500 | 2,2500 | 19.683.141 |
05. Aug. 2024 | 2,2400 | 2,3000 | 2,2100 | 2,2100 | 2,2100 | 21.029.900 |
02. Aug. 2024 | 2,3000 | 2,3100 | 2,2600 | 2,2600 | 2,2600 | 19.970.761 |
01. Aug. 2024 | 2,3100 | 2,3400 | 2,2800 | 2,3000 | 2,3000 | 17.026.100 |
31. Juli 2024 | 2,2400 | 2,3200 | 2,2300 | 2,3000 | 2,3000 | 31.725.400 |
30. Juli 2024 | 2,2000 | 2,2400 | 2,1900 | 2,2300 | 2,2300 | 20.951.237 |
29. Juli 2024 | 2,1800 | 2,2200 | 2,1400 | 2,2000 | 2,2000 | 21.677.394 |
26. Juli 2024 | 2,1300 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 19.840.000 |
25. Juli 2024 | 2,1100 | 2,1600 | 2,0900 | 2,1300 | 2,1300 | 25.498.950 |
24. Juli 2024 | 2,1600 | 2,2300 | 2,1200 | 2,1500 | 2,1500 | 30.507.208 |
23. Juli 2024 | 2,1900 | 2,2200 | 2,1600 | 2,1700 | 2,1700 | 22.405.906 |
22. Juli 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1900 | 2,1900 | 26.629.350 |
19. Juli 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1300 | 2,1300 | 19.681.376 |
18. Juli 2024 | 2,1600 | 2,1700 | 2,1100 | 2,1400 | 2,1400 | 24.177.961 |
17. Juli 2024 | 2,1800 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | 18.393.445 |
16. Juli 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1800 | 2,1800 | 16.847.646 |
15. Juli 2024 | 2,2400 | 2,2500 | 2,1700 | 2,1800 | 2,1800 | 26.303.441 |
12. Juli 2024 | 2,2700 | 2,2900 | 2,2400 | 2,2500 | 2,2500 | 21.151.606 |
11. Juli 2024 | 2,2300 | 2,3100 | 2,2100 | 2,2700 | 2,2700 | 29.368.876 |
10. Juli 2024 | 2,2000 | 2,2200 | 2,1400 | 2,1700 | 2,1700 | 29.258.900 |
09. Juli 2024 | 2,2300 | 2,2700 | 2,1600 | 2,2600 | 2,2600 | 27.843.253 |
08. Juli 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2300 | 2,2300 | 25.889.500 |
05. Juli 2024 | 2,2900 | 2,3500 | 2,2600 | 2,3300 | 2,3300 | 19.838.200 |
04. Juli 2024 | 2,3600 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 19.475.500 |
03. Juli 2024 | 2,3900 | 2,4100 | 2,3500 | 2,3600 | 2,3600 | 19.248.200 |
02. Juli 2024 | 2,3300 | 2,4100 | 2,3200 | 2,3800 | 2,3800 | 32.026.542 |
01. Juli 2024 | 2,3300 | 2,3500 | 2,2600 | 2,3300 | 2,3300 | 24.033.167 |
28. Juni 2024 | 2,3400 | 2,3900 | 2,3200 | 2,3300 | 2,3300 | 23.255.596 |
27. Juni 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3500 | 2,3500 | 25.044.400 |
26. Juni 2024 | 2,2500 | 2,3900 | 2,2300 | 2,3800 | 2,3800 | 27.202.911 |
25. Juni 2024 | 2,2800 | 2,3200 | 2,2300 | 2,2600 | 2,2600 | 20.562.188 |
24. Juni 2024 | 2,3700 | 2,3700 | 2,2800 | 2,2900 | 2,2900 | 22.728.011 |
21. Juni 2024 | 2,4100 | 2,4300 | 2,3700 | 2,3900 | 2,3900 | 14.325.600 |
20. Juni 2024 | 2,5000 | 2,5200 | 2,4000 | 2,4100 | 2,4100 | 21.220.442 |
19. Juni 2024 | 2,5300 | 2,5700 | 2,5000 | 2,5100 | 2,5100 | 21.839.845 |
18. Juni 2024 | 2,4400 | 2,5300 | 2,4400 | 2,5200 | 2,5200 | 21.701.349 |
17. Juni 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4500 | 2,4500 | 13.582.600 |
14. Juni 2024 | 2,4200 | 2,4700 | 2,4000 | 2,4600 | 2,4600 | 18.387.029 |
13. Juni 2024 | 2,4600 | 2,4700 | 2,4100 | 2,4300 | 2,4300 | 17.272.300 |
12. Juni 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4600 | 2,4600 | 15.773.266 |
11. Juni 2024 | 2,3700 | 2,4400 | 2,3500 | 2,4200 | 2,4200 | 18.035.600 |
07. Juni 2024 | 2,3800 | 2,4400 | 2,3600 | 2,3900 | 2,3900 | 17.596.465 |
07. Juni 2024 | 0.02 Dividende |
06. Juni 2024 | 2,4800 | 2,5100 | 2,3400 | 2,3800 | 2,3600 | 33.409.989 |
05. Juni 2024 | 2,5000 | 2,5300 | 2,4700 | 2,4800 | 2,4592 | 14.284.054 |
04. Juni 2024 | 2,5200 | 2,5400 | 2,4800 | 2,5200 | 2,4988 | 20.185.383 |
03. Juni 2024 | 2,6400 | 2,6500 | 2,5100 | 2,5400 | 2,5187 | 27.187.885 |
31. Mai 2024 | 2,5800 | 2,6500 | 2,5800 | 2,6300 | 2,6079 | 16.995.700 |
30. Mai 2024 | 2,5600 | 2,5900 | 2,5300 | 2,5800 | 2,5583 | 17.081.300 |
29. Mai 2024 | 2,6000 | 2,6400 | 2,5600 | 2,5600 | 2,5385 | 22.140.298 |
28. Mai 2024 | 2,6300 | 2,6500 | 2,5900 | 2,6100 | 2,5881 | 14.154.609 |
27. Mai 2024 | 2,6400 | 2,6600 | 2,5900 | 2,6400 | 2,6178 | 18.441.160 |
24. Mai 2024 | 2,6800 | 2,7100 | 2,6400 | 2,6400 | 2,6178 | 14.342.401 |
23. Mai 2024 | 2,7500 | 2,7500 | 2,6700 | 2,6800 | 2,6575 | 19.362.600 |
22. Mai 2024 | 2,7400 | 2,7600 | 2,7200 | 2,7500 | 2,7269 | 13.744.200 |
21. Mai 2024 | 2,7800 | 2,7800 | 2,7200 | 2,7400 | 2,7170 | 18.764.800 |
20. Mai 2024 | 2,7500 | 2,8000 | 2,7400 | 2,7700 | 2,7467 | 21.372.401 |
17. Mai 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7500 | 2,7269 | 21.451.644 |
16. Mai 2024 | 2,6900 | 2,7600 | 2,6900 | 2,7000 | 2,6773 | 21.341.400 |
15. Mai 2024 | 2,6900 | 2,7100 | 2,6700 | 2,6800 | 2,6575 | 16.224.300 |
14. Mai 2024 | 2,6600 | 2,7100 | 2,6600 | 2,7000 | 2,6773 | 22.240.903 |
13. Mai 2024 | 2,7300 | 2,7300 | 2,6400 | 2,6600 | 2,6376 | 24.991.225 |
10. Mai 2024 | 2,7900 | 2,8000 | 2,7200 | 2,7300 | 2,7071 | 20.859.367 |
09. Mai 2024 | 2,7400 | 2,7900 | 2,7400 | 2,7700 | 2,7467 | 18.014.300 |
08. Mai 2024 | 2,8100 | 2,8200 | 2,7400 | 2,7400 | 2,7170 | 27.259.000 |
07. Mai 2024 | 2,8200 | 2,8600 | 2,8100 | 2,8400 | 2,8161 | 20.946.473 |
06. Mai 2024 | 2,8700 | 2,8900 | 2,8200 | 2,8300 | 2,8062 | 27.494.193 |
30. Apr. 2024 | 2,8500 | 2,8600 | 2,7700 | 2,8100 | 2,7864 | 36.238.210 |
29. Apr. 2024 | 2,7800 | 2,9000 | 2,7800 | 2,9000 | 2,8756 | 32.726.800 |
26. Apr. 2024 | 2,6900 | 2,7700 | 2,6800 | 2,7600 | 2,7368 | 23.890.403 |
25. Apr. 2024 | 2,7000 | 2,7200 | 2,6700 | 2,6900 | 2,6674 | 17.072.900 |
24. Apr. 2024 | 2,6600 | 2,7000 | 2,6500 | 2,7000 | 2,6773 | 16.211.700 |
23. Apr. 2024 | 2,6500 | 2,7000 | 2,6400 | 2,6600 | 2,6376 | 17.563.000 |
22. Apr. 2024 | 2,6200 | 2,6900 | 2,6000 | 2,6400 | 2,6178 | 19.533.730 |
19. Apr. 2024 | 2,6900 | 2,7000 | 2,6300 | 2,6400 | 2,6178 | 18.298.890 |
18. Apr. 2024 | 2,7200 | 2,7400 | 2,6800 | 2,6900 | 2,6674 | 21.115.827 |
17. Apr. 2024 | 2,5800 | 2,7300 | 2,5800 | 2,7300 | 2,7071 | 31.043.788 |
16. Apr. 2024 | 2,6800 | 2,7000 | 2,5400 | 2,5500 | 2,5286 | 34.003.622 |
15. Apr. 2024 | 2,7900 | 2,8100 | 2,6700 | 2,7100 | 2,6872 | 33.506.396 |
12. Apr. 2024 | 2,8300 | 2,8600 | 2,7900 | 2,8000 | 2,7765 | 17.883.067 |
11. Apr. 2024 | 2,8100 | 2,8800 | 2,8000 | 2,8400 | 2,8161 | 19.839.236 |
10. Apr. 2024 | 2,8900 | 2,9000 | 2,7900 | 2,8300 | 2,8062 | 23.179.513 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...