Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 1.264 |
02. Mai 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 4.337 |
01. Mai 2024 | - | - | - | - | - | - |
30. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 7.500 |
29. Apr. 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 98 |
26. Apr. 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 26.916 |
25. Apr. 2024 | 2,5400 | 2,5400 | 2,5250 | 2,5250 | 2,5250 | 6.500 |
24. Apr. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 4.000 |
23. Apr. 2024 | - | - | - | - | - | - |
22. Apr. 2024 | 2,5400 | 2,5450 | 2,5249 | 2,5318 | 2,5318 | 9.075 |
19. Apr. 2024 | 2,5000 | 2,5000 | 2,4650 | 2,4850 | 2,4850 | 4.875 |
18. Apr. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 5.400 |
17. Apr. 2024 | 2,5600 | 2,5600 | 2,5499 | 2,5499 | 2,5499 | 2.293 |
16. Apr. 2024 | 2,5200 | 2,5200 | 2,5099 | 2,5099 | 2,5099 | 6.456 |
15. Apr. 2024 | 2,5500 | 2,5500 | 2,4650 | 2,4650 | 2,4650 | 13.484 |
12. Apr. 2024 | 2,5800 | 2,5800 | 2,5499 | 2,5499 | 2,5499 | 9.159 |
11. Apr. 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4800 | 2,4800 | 4.235 |
10. Apr. 2024 | 2,3550 | 2,3801 | 2,3450 | 2,3801 | 2,3801 | 2.334 |
09. Apr. 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2.088 |
08. Apr. 2024 | - | - | - | - | - | - |
05. Apr. 2024 | - | - | - | - | - | - |
04. Apr. 2024 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 1.290 |
03. Apr. 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 207 |
02. Apr. 2024 | 2,2600 | 2,2600 | 2,2299 | 2,2299 | 2,2299 | 2.079 |
28. März 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 1.947 |
27. März 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 254 |
26. März 2024 | - | - | - | - | - | - |
25. März 2024 | 2,2250 | 2,2549 | 2,2250 | 2,2549 | 2,2549 | 1.109 |
22. März 2024 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 1.953 |
21. März 2024 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 46 |
20. März 2024 | 2,2651 | 2,2651 | 2,2651 | 2,2651 | 2,2651 | 2 |
19. März 2024 | 2,2500 | 2,2600 | 2,2350 | 2,2351 | 2,2351 | 67 |
18. März 2024 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 1.007 |
15. März 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 320 |
14. März 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2 |
13. März 2024 | 2,3450 | 2,3502 | 2,3450 | 2,3502 | 2,3502 | 2.415 |
12. März 2024 | - | - | - | - | - | - |
11. März 2024 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | 424 |
08. März 2024 | 2,3450 | 2,3500 | 2,3400 | 2,3400 | 2,3400 | 1.873 |
07. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 99 |
06. März 2024 | 2,2368 | 2,2449 | 2,2368 | 2,2448 | 2,2448 | 3.375 |
05. März 2024 | 2,2550 | 2,2550 | 2,2201 | 2,2201 | 2,2201 | 6.650 |
04. März 2024 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | 30.239 |
01. März 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2611 | 2,2611 | 42.107 |
29. Feb. 2024 | 2,2340 | 2,2500 | 2,2340 | 2,2451 | 2,2451 | 19.856 |
28. Feb. 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2149 | 2,2149 | 11.712 |
27. Feb. 2024 | 2,2949 | 2,2949 | 2,2948 | 2,2948 | 2,2948 | 1.251 |
26. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 78 |
23. Feb. 2024 | - | - | - | - | - | - |
22. Feb. 2024 | 2,2050 | 2,2349 | 2,2050 | 2,2349 | 2,2349 | 2.625 |
21. Feb. 2024 | 2,2200 | 2,2201 | 2,2200 | 2,2201 | 2,2201 | 1.140 |
20. Feb. 2024 | 2,2450 | 2,2450 | 2,2201 | 2,2201 | 2,2201 | 3.297 |
19. Feb. 2024 | 2,2200 | 2,2250 | 2,2199 | 2,2199 | 2,2199 | 2.250 |
16. Feb. 2024 | 2,2349 | 2,2349 | 2,2348 | 2,2348 | 2,2348 | 1.047 |
15. Feb. 2024 | 2,2198 | 2,2198 | 2,2198 | 2,2198 | 2,2198 | 59 |
14. Feb. 2024 | - | - | - | - | - | - |
13. Feb. 2024 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | 832 |
12. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 234 |
09. Feb. 2024 | 2,2000 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | 3.819 |
08. Feb. 2024 | - | - | - | - | - | - |
07. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 25 |
06. Feb. 2024 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 242 |
05. Feb. 2024 | - | - | - | - | - | - |
02. Feb. 2024 | 2,2500 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 5.675 |
01. Feb. 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 63 |
31. Jan. 2024 | 2,2550 | 2,2650 | 2,2550 | 2,2650 | 2,2650 | 21.937 |
30. Jan. 2024 | 2,2600 | 2,2670 | 2,2600 | 2,2600 | 2,2600 | 5.861 |
29. Jan. 2024 | 2,2731 | 2,2731 | 2,2700 | 2,2700 | 2,2700 | 20.905 |
26. Jan. 2024 | 2,2650 | 2,2751 | 2,2650 | 2,2751 | 2,2751 | 79.191 |
25. Jan. 2024 | 2,2700 | 2,2708 | 2,2699 | 2,2699 | 2,2699 | 79.737 |
24. Jan. 2024 | - | - | - | - | - | - |
23. Jan. 2024 | - | - | - | - | - | - |
22. Jan. 2024 | 2,2670 | 2,2751 | 2,2670 | 2,2751 | 2,2751 | 24.552 |
19. Jan. 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2700 | 2,2700 | 120.797 |
18. Jan. 2024 | 2,2700 | 2,2730 | 2,2500 | 2,2500 | 2,2500 | 19.332 |
17. Jan. 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2800 | 2,2800 | 93.309 |
16. Jan. 2024 | 2,2600 | 2,2600 | 2,2300 | 2,2388 | 2,2388 | 20.060 |
15. Jan. 2024 | 2,2650 | 2,2651 | 2,2550 | 2,2651 | 2,2651 | 25.017 |
12. Jan. 2024 | 2,2650 | 2,2651 | 2,2600 | 2,2651 | 2,2651 | 72.390 |
11. Jan. 2024 | 2,2600 | 2,2650 | 2,2550 | 2,2551 | 2,2551 | 37.629 |
10. Jan. 2024 | 2,2950 | 2,2950 | 2,2600 | 2,2650 | 2,2650 | 6.662 |
09. Jan. 2024 | 2,2550 | 2,2800 | 2,2400 | 2,2749 | 2,2749 | 6.485 |
08. Jan. 2024 | 2,2500 | 2,2550 | 2,2450 | 2,2501 | 2,2501 | 2.195 |
05. Jan. 2024 | 2,2300 | 2,2501 | 2,2300 | 2,2500 | 2,2500 | 5.426 |
04. Jan. 2024 | 2,2200 | 2,2449 | 2,2200 | 2,2449 | 2,2449 | 8.322 |
03. Jan. 2024 | 2,2350 | 2,2350 | 2,2100 | 2,2200 | 2,2200 | 8.814 |
02. Jan. 2024 | 2,2650 | 2,2650 | 2,2400 | 2,2451 | 2,2451 | 2.753 |
29. Dez. 2023 | 2,2800 | 2,2800 | 2,2750 | 2,2751 | 2,2751 | 8.499 |
28. Dez. 2023 | 2,3000 | 2,3100 | 2,2950 | 2,2950 | 2,2950 | 6.979 |
27. Dez. 2023 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 250 |
22. Dez. 2023 | 2,2850 | 2,2850 | 2,2750 | 2,2800 | 2,2800 | 2.736 |
21. Dez. 2023 | 2,2800 | 2,2851 | 2,2750 | 2,2851 | 2,2851 | 708 |
20. Dez. 2023 | 2,3000 | 2,3051 | 2,2750 | 2,2901 | 2,2901 | 3.422 |
19. Dez. 2023 | 2,2950 | 2,2950 | 2,2900 | 2,2901 | 2,2901 | 1.409 |
18. Dez. 2023 | 2,2500 | 2,2500 | 2,2200 | 2,2249 | 2,2249 | 19.166 |
15. Dez. 2023 | 2,2600 | 2,2600 | 2,2500 | 2,2551 | 2,2551 | 9.273 |
14. Dez. 2023 | 2,2750 | 2,2800 | 2,2300 | 2,2450 | 2,2450 | 4.242 |
13. Dez. 2023 | 2,2550 | 2,2550 | 2,2349 | 2,2349 | 2,2349 | 3.383 |
12. Dez. 2023 | 2,2800 | 2,2850 | 2,2549 | 2,2549 | 2,2549 | 8.089 |
11. Dez. 2023 | 2,3050 | 2,3050 | 2,2800 | 2,2801 | 2,2801 | 11.254 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...