Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 900 |
08. Mai 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 900 |
07. Mai 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
06. Mai 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
03. Mai 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
02. Mai 2024 | 2,2200 | 2,4900 | 2,2200 | 2,4900 | 2,4900 | 500 |
30. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
29. Apr. 2024 | 2,2450 | 2,4500 | 2,2450 | 2,4500 | 2,4500 | 644 |
26. Apr. 2024 | 2,3150 | 2,4650 | 2,3150 | 2,4650 | 2,4650 | 1.000 |
25. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24. Apr. 2024 | 2,2750 | 2,4900 | 2,2750 | 2,4900 | 2,4900 | 5 |
23. Apr. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
22. Apr. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
19. Apr. 2024 | 2,2550 | 2,5100 | 2,2550 | 2,5100 | 2,5100 | 1.300 |
18. Apr. 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
17. Apr. 2024 | 2,2600 | 2,4950 | 2,2600 | 2,2850 | 2,2850 | 812 |
16. Apr. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
15. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 200 |
12. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
11. Apr. 2024 | 2,3600 | 2,5150 | 2,3600 | 2,5150 | 2,5150 | 2.500 |
10. Apr. 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
09. Apr. 2024 | 2,0900 | 2,6000 | 2,0900 | 2,5150 | 2,5150 | 20.698 |
08. Apr. 2024 | 2,0600 | 2,3100 | 2,0600 | 2,3100 | 2,3100 | 160 |
05. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
04. Apr. 2024 | 1,9900 | 2,2450 | 1,9900 | 2,2450 | 2,2450 | 50 |
03. Apr. 2024 | 2,0100 | 2,0100 | 1,9840 | 1,9840 | 1,9840 | 2.001 |
02. Apr. 2024 | 2,0100 | 2,0150 | 2,0100 | 2,0150 | 2,0150 | 230 |
28. März 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 300 |
27. März 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 111 |
26. März 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
25. März 2024 | 2,0260 | 2,2400 | 2,0260 | 2,2400 | 2,2400 | 4.500 |
22. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
21. März 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
20. März 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
19. März 2024 | 1,9840 | 2,2360 | 1,9840 | 2,2360 | 2,2360 | 2.000 |
18. März 2024 | 2,0800 | 2,2880 | 2,0000 | 2,0800 | 2,0800 | 3.710 |
15. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 4.500 |
14. März 2024 | 2,7700 | 3,1280 | 2,7340 | 2,8900 | 2,8900 | 6.740 |
13. März 2024 | 2,7060 | 3,1080 | 2,7060 | 3,1080 | 3,1080 | 4.500 |
12. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 50 |
11. März 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | - |
08. März 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | - |
07. März 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
06. März 2024 | 2,8220 | 2,8220 | 2,7920 | 2,7920 | 2,7920 | 1.799 |
05. März 2024 | 2,9120 | 3,1820 | 2,7660 | 2,7660 | 2,7660 | 8.793 |
04. März 2024 | 2,5520 | 3,1980 | 2,5520 | 3,1980 | 3,1980 | 2.696 |
01. März 2024 | 2,8920 | 2,8920 | 2,7460 | 2,7460 | 2,7460 | 162 |
29. Feb. 2024 | 2,9700 | 2,9700 | 2,9140 | 2,9140 | 2,9140 | 200 |
28. Feb. 2024 | 2,3140 | 2,5420 | 2,3140 | 2,4820 | 2,4820 | 2.116 |
27. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
26. Feb. 2024 | 2,5380 | 2,5380 | 2,5000 | 2,5000 | 2,5000 | 700 |
23. Feb. 2024 | 2,2800 | 2,5400 | 2,2800 | 2,5400 | 2,5400 | 1.150 |
22. Feb. 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | - |
21. Feb. 2024 | 2,2400 | 2,5300 | 2,2400 | 2,3000 | 2,3000 | 485 |
20. Feb. 2024 | 2,2300 | 2,4200 | 2,2300 | 2,4200 | 2,4200 | 1.380 |
19. Feb. 2024 | 2,2060 | 2,4260 | 2,2060 | 2,2280 | 2,2280 | 609 |
16. Feb. 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
15. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
14. Feb. 2024 | 2,1860 | 2,2080 | 2,1860 | 2,2080 | 2,2080 | 100 |
13. Feb. 2024 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | - |
12. Feb. 2024 | 2,2220 | 2,4600 | 2,2220 | 2,4600 | 2,4600 | 235 |
09. Feb. 2024 | 2,2380 | 2,2380 | 2,2120 | 2,2120 | 2,2120 | 2.994 |
08. Feb. 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 70 |
07. Feb. 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
06. Feb. 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
05. Feb. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
02. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
01. Feb. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
31. Jan. 2024 | 2,2620 | 2,4000 | 2,2620 | 2,4000 | 2,4000 | 6.523 |
30. Jan. 2024 | 2,2800 | 2,4800 | 2,2800 | 2,4800 | 2,4800 | 798 |
29. Jan. 2024 | 2,2060 | 2,4000 | 2,2060 | 2,3940 | 2,3940 | 2.851 |
26. Jan. 2024 | 2,0000 | 2,4820 | 2,0000 | 2,4820 | 2,4820 | 6.490 |
25. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
24. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
23. Jan. 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
22. Jan. 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 500 |
19. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
18. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
17. Jan. 2024 | 2,0000 | 2,0040 | 2,0000 | 2,0040 | 2,0040 | 1.000 |
16. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
15. Jan. 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
12. Jan. 2024 | 2,0300 | 2,0460 | 2,0300 | 2,0460 | 2,0460 | 551 |
11. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
10. Jan. 2024 | 2,0420 | 2,2180 | 2,0420 | 2,0460 | 2,0460 | 600 |
09. Jan. 2024 | 2,0260 | 2,2600 | 2,0260 | 2,2500 | 2,2500 | 4.000 |
08. Jan. 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
05. Jan. 2024 | 2,1000 | 2,2480 | 2,1000 | 2,2480 | 2,2480 | 700 |
04. Jan. 2024 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | 2,0640 | - |
03. Jan. 2024 | 2,0600 | 2,2720 | 2,0600 | 2,2720 | 2,2720 | 20 |
02. Jan. 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 700 |
29. Dez. 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
28. Dez. 2023 | 2,2500 | 2,2500 | 2,1840 | 2,1840 | 2,1840 | 3.213 |
27. Dez. 2023 | 2,2500 | 2,2980 | 2,2500 | 2,2500 | 2,2500 | 42.576 |
22. Dez. 2023 | 2,2500 | 2,2520 | 2,2500 | 2,2520 | 2,2520 | 19.391 |
21. Dez. 2023 | 2,2000 | 2,2100 | 2,2000 | 2,2100 | 2,2100 | 3.000 |
20. Dez. 2023 | 2,2560 | 2,4420 | 2,2560 | 2,4420 | 2,4420 | 1.400 |
19. Dez. 2023 | 2,1540 | 2,5900 | 2,1540 | 2,5900 | 2,5900 | 2.783 |
18. Dez. 2023 | 1,6860 | 2,4000 | 1,6860 | 2,3400 | 2,3400 | 1.100 |
15. Dez. 2023 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 30 |
14. Dez. 2023 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...