Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Juni 2024 | 2,3350 | 2,3400 | 2,3250 | 2,3350 | 2,3350 | 9.167 |
13. Juni 2024 | 2,3250 | 2,3400 | 2,3250 | 2,3300 | 2,3300 | 4.272 |
12. Juni 2024 | 2,3450 | 2,3550 | 2,3300 | 2,3300 | 2,3300 | 8.755 |
11. Juni 2024 | 2,3625 | 2,3900 | 2,3250 | 2,3343 | 2,3343 | 20.485 |
10. Juni 2024 | 2,3775 | 2,3900 | 2,3800 | 2,3900 | 2,3900 | 17.035 |
07. Juni 2024 | 2,3400 | 2,3800 | 2,3350 | 2,3370 | 2,3370 | 40.283 |
06. Juni 2024 | 2,3100 | 2,3250 | 2,3150 | 2,3200 | 2,3200 | 10.877 |
05. Juni 2024 | 2,3350 | 2,3450 | 2,3000 | 2,3100 | 2,3100 | 10.991 |
04. Juni 2024 | 2,3250 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 31.300 |
03. Juni 2024 | 2,3000 | 2,3350 | 2,3000 | 2,3250 | 2,3250 | 37.228 |
31. Mai 2024 | 2,3150 | 2,3200 | 2,2900 | 2,2950 | 2,2950 | 630.200 |
30. Mai 2024 | 2,3100 | 2,3250 | 2,3050 | 2,3163 | 2,3163 | 30.604 |
29. Mai 2024 | 2,3575 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 63.337 |
29. Mai 2024 | 0.09 Dividende |
28. Mai 2024 | 2,4525 | 2,4650 | 2,4450 | 2,4598 | 2,3698 | 38.137 |
24. Mai 2024 | 2,4450 | 2,4550 | 2,4250 | 2,4450 | 2,3555 | 10.782 |
23. Mai 2024 | 2,4725 | 2,4800 | 2,4550 | 2,4708 | 2,3804 | 29.896 |
22. Mai 2024 | 2,4775 | 2,4850 | 2,4650 | 2,4766 | 2,3860 | 21.910 |
21. Mai 2024 | 2,4725 | 2,4850 | 2,4600 | 2,4700 | 2,3796 | 75.088 |
20. Mai 2024 | 2,4525 | 2,4800 | 2,4450 | 2,4800 | 2,3893 | 39.651 |
17. Mai 2024 | 2,4625 | 2,4650 | 2,4450 | 2,4550 | 2,3652 | 49.516 |
16. Mai 2024 | 2,4825 | 2,5000 | 2,4600 | 2,4600 | 2,3700 | 17.943 |
15. Mai 2024 | 2,4150 | 2,4950 | 2,4200 | 2,4950 | 2,4037 | 140.581 |
14. Mai 2024 | 2,3825 | 2,4200 | 2,3850 | 2,4150 | 2,3266 | 79.222 |
13. Mai 2024 | 2,3300 | 2,3900 | 2,3300 | 2,3350 | 2,2496 | 193.576 |
10. Mai 2024 | 2,2925 | 2,3400 | 2,2500 | 2,3166 | 2,2319 | 179.078 |
09. Mai 2024 | 2,3150 | 2,3700 | 2,3200 | 2,3700 | 2,2833 | 14.250 |
08. Mai 2024 | 2,2875 | 2,3500 | 2,2900 | 2,3399 | 2,2543 | 370.738 |
07. Mai 2024 | 2,2775 | 2,2800 | 2,2700 | 2,2800 | 2,1966 | 1.572 |
03. Mai 2024 | 2,2675 | 2,3100 | 2,2700 | 2,2675 | 2,1845 | 51.947 |
02. Mai 2024 | 2,2575 | 2,2800 | 2,2500 | 2,2750 | 2,1918 | 48.428 |
01. Mai 2024 | - | - | - | - | - | - |
30. Apr. 2024 | 2,2625 | 2,2750 | 2,2600 | 2,2650 | 2,1821 | 91.930 |
29. Apr. 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2650 | 2,1821 | 64.056 |
26. Apr. 2024 | 2,2250 | 2,2400 | 2,2200 | 2,2250 | 2,1436 | 107.215 |
25. Apr. 2024 | 2,2250 | 2,2400 | 2,2200 | 2,2350 | 2,1532 | 30.833 |
24. Apr. 2024 | 2,2450 | 2,2500 | 2,2300 | 2,2450 | 2,1629 | 15.557 |
23. Apr. 2024 | 2,2350 | 2,2450 | 2,2300 | 2,2350 | 2,1532 | 173.845 |
22. Apr. 2024 | 2,2150 | 2,2401 | 2,2199 | 2,2200 | 2,1388 | 31.473 |
19. Apr. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,1388 | 75.480 |
18. Apr. 2024 | 2,2000 | 2,2100 | 2,1950 | 2,2004 | 2,1199 | 61.659 |
17. Apr. 2024 | 2,1875 | 2,2001 | 2,1750 | 2,1840 | 2,1041 | 48.525 |
16. Apr. 2024 | 2,2000 | 2,2050 | 2,1900 | 2,1902 | 2,1100 | 31.307 |
15. Apr. 2024 | 2,2150 | 2,2200 | 2,1998 | 2,2200 | 2,1388 | 18.004 |
12. Apr. 2024 | 2,2050 | 2,2300 | 2,2077 | 2,2191 | 2,1379 | 201.435 |
11. Apr. 2024 | 2,1875 | 2,2151 | 2,1900 | 2,2150 | 2,1339 | 132.186 |
10. Apr. 2024 | 2,2000 | 2,2100 | 2,1750 | 2,2100 | 2,1291 | 69.843 |
09. Apr. 2024 | 2,1925 | 2,2001 | 2,1850 | 2,1999 | 2,1194 | 77.449 |
08. Apr. 2024 | 2,1825 | 2,2000 | 2,1800 | 2,1944 | 2,1141 | 155.113 |
05. Apr. 2024 | 2,2100 | 2,2150 | 2,1751 | 2,1850 | 2,1050 | 91.403 |
04. Apr. 2024 | 2,2100 | 2,2151 | 2,2100 | 2,2147 | 2,1337 | 37.967 |
03. Apr. 2024 | 2,2000 | 2,2101 | 2,1900 | 2,2100 | 2,1291 | 73.795 |
02. Apr. 2024 | 2,2000 | 2,2100 | 2,1951 | 2,2019 | 2,1213 | 50.393 |
28. März 2024 | 2,2000 | 2,2100 | 2,1900 | 2,2000 | 2,1195 | 186.402 |
27. März 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1975 | 2,1171 | 150.097 |
26. März 2024 | 2,1875 | 2,1951 | 2,1850 | 2,1932 | 2,1130 | 116.178 |
25. März 2024 | 2,1875 | 2,1950 | 2,1750 | 2,1900 | 2,1099 | 104.489 |
22. März 2024 | 2,1575 | 2,1850 | 2,1600 | 2,1767 | 2,0971 | 89.582 |
21. März 2024 | 2,1575 | 2,1650 | 2,1500 | 2,1500 | 2,0713 | 38.930 |
20. März 2024 | 2,1400 | 2,1600 | 2,1350 | 2,1400 | 2,0617 | 15.527 |
19. März 2024 | 2,1450 | 2,1550 | 2,1200 | 2,1361 | 2,0580 | 22.918 |
18. März 2024 | 2,1675 | 2,1750 | 2,1400 | 2,1480 | 2,0694 | 269.950 |
15. März 2024 | 2,1675 | 2,1800 | 2,1600 | 2,1651 | 2,0858 | 22.042 |
14. März 2024 | 2,1675 | 2,1850 | 2,1598 | 2,1606 | 2,0815 | 398.559 |
13. März 2024 | 2,1825 | 2,1900 | 2,1635 | 2,1676 | 2,0883 | 139.605 |
12. März 2024 | 2,2150 | 2,2150 | 2,1850 | 2,1941 | 2,1138 | 38.018 |
11. März 2024 | 2,2300 | 2,2400 | 2,2000 | 2,2109 | 2,1300 | 123.008 |
08. März 2024 | 2,2725 | 2,2800 | 2,2385 | 2,2385 | 2,1566 | 23.650 |
07. März 2024 | 2,2350 | 2,2650 | 2,2450 | 2,2650 | 2,1821 | 37.035 |
06. März 2024 | 2,2450 | 2,2650 | 2,2450 | 2,2473 | 2,1650 | 50.701 |
05. März 2024 | 2,2450 | 2,2550 | 2,2250 | 2,2450 | 2,1629 | 134.567 |
04. März 2024 | 2,2300 | 2,2500 | 2,2250 | 2,2354 | 2,1536 | 301.960 |
01. März 2024 | 2,1925 | 2,2300 | 2,1900 | 2,2202 | 2,1390 | 180.658 |
29. Feb. 2024 | 2,1825 | 2,1950 | 2,1850 | 2,1859 | 2,1059 | 63.980 |
28. Feb. 2024 | 2,2050 | 2,2150 | 2,1750 | 2,1750 | 2,0954 | 261.488 |
27. Feb. 2024 | 2,2000 | 2,2050 | 2,1999 | 2,2000 | 2,1195 | 144.784 |
26. Feb. 2024 | 2,2150 | 2,2200 | 2,2050 | 2,2072 | 2,1265 | 297.670 |
23. Feb. 2024 | 2,2100 | 2,2200 | 2,1950 | 2,2101 | 2,1292 | 62.072 |
22. Feb. 2024 | 2,2350 | 2,2500 | 2,2099 | 2,2183 | 2,1371 | 54.778 |
21. Feb. 2024 | 2,2350 | 2,2500 | 2,2299 | 2,2353 | 2,1535 | 40.265 |
20. Feb. 2024 | 2,2300 | 2,2451 | 2,2200 | 2,2250 | 2,1436 | 118.045 |
19. Feb. 2024 | 2,2150 | 2,2350 | 2,2150 | 2,2300 | 2,1484 | 114.060 |
16. Feb. 2024 | 2,2100 | 2,2151 | 2,2000 | 2,2133 | 2,1323 | 99.448 |
15. Feb. 2024 | 2,1925 | 2,2101 | 2,1850 | 2,1974 | 2,1170 | 106.492 |
14. Feb. 2024 | 2,1825 | 2,2000 | 2,1800 | 2,1850 | 2,1051 | 114.981 |
13. Feb. 2024 | 2,2150 | 2,2150 | 2,1800 | 2,1800 | 2,1002 | 61.102 |
12. Feb. 2024 | 2,1875 | 2,2150 | 2,1900 | 2,2056 | 2,1249 | 950.655 |
09. Feb. 2024 | 2,1725 | 2,2100 | 2,1700 | 2,1911 | 2,1110 | 201.496 |
08. Feb. 2024 | 2,1925 | 2,2050 | 2,1750 | 2,2000 | 2,1195 | 246.764 |
07. Feb. 2024 | 2,2200 | 2,2350 | 2,1801 | 2,1801 | 2,1004 | 82.046 |
06. Feb. 2024 | 2,2250 | 2,2350 | 2,2049 | 2,2151 | 2,1341 | 100.462 |
05. Feb. 2024 | 2,2525 | 2,2600 | 2,2299 | 2,2306 | 2,1490 | 39.408 |
02. Feb. 2024 | 2,2525 | 2,2600 | 2,2400 | 2,2500 | 2,1677 | 7.097 |
01. Feb. 2024 | 2,2725 | 2,2800 | 2,2399 | 2,2402 | 2,1582 | 73.542 |
31. Jan. 2024 | 2,2525 | 2,2802 | 2,2550 | 2,2750 | 2,1918 | 103.284 |
30. Jan. 2024 | 2,2525 | 2,2550 | 2,2400 | 2,2500 | 2,1677 | 42.208 |
29. Jan. 2024 | 2,2675 | 2,2700 | 2,2498 | 2,2590 | 2,1764 | 74.969 |
26. Jan. 2024 | 2,2625 | 2,2700 | 2,2550 | 2,2600 | 2,1773 | 1.094.527 |
25. Jan. 2024 | 2,2775 | 2,2900 | 2,2549 | 2,2550 | 2,1725 | 98.540 |
24. Jan. 2024 | 2,2875 | 2,3000 | 2,2750 | 2,2923 | 2,2084 | 99.142 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...