Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,2000 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 346 |
08. Mai 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1900 | 2,1900 | 52 |
07. Mai 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 17 |
03. Mai 2024 | 2,0900 | 2,1600 | 2,0200 | 2,1100 | 2,1100 | 78 |
02. Mai 2024 | - | - | - | - | - | - |
01. Mai 2024 | - | - | - | - | - | - |
30. Apr. 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 149 |
29. Apr. 2024 | 2,2400 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 65 |
26. Apr. 2024 | - | - | - | - | - | - |
25. Apr. 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 70 |
24. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 417 |
23. Apr. 2024 | 2,1900 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 51 |
22. Apr. 2024 | 2,2300 | 2,2600 | 2,1370 | 2,2300 | 2,2300 | 400 |
19. Apr. 2024 | 2,2600 | 2,2600 | 2,1300 | 2,1300 | 2,1300 | 220 |
18. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 39 |
17. Apr. 2024 | 2,2700 | 2,2700 | 2,2200 | 2,2600 | 2,2600 | 93 |
16. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2 |
15. Apr. 2024 | 2,2900 | 2,2900 | 2,2610 | 2,2800 | 2,2800 | 317 |
12. Apr. 2024 | 2,2600 | 2,2700 | 2,1700 | 2,2700 | 2,2700 | 84 |
11. Apr. 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 8 |
10. Apr. 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 40 |
09. Apr. 2024 | 2,3000 | 2,3400 | 2,2800 | 2,3300 | 2,3300 | 445 |
08. Apr. 2024 | 2,4000 | 2,4000 | 2,3030 | 2,3030 | 2,3030 | 123 |
05. Apr. 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 35 |
04. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 636 |
03. Apr. 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 253 |
02. Apr. 2024 | 2,3500 | 2,4200 | 2,3500 | 2,3900 | 2,3900 | 255 |
28. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 40 |
27. März 2024 | 2,4400 | 2,4400 | 2,3100 | 2,3100 | 2,3100 | 306 |
26. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 5 |
25. März 2024 | 2,2300 | 2,3000 | 2,2300 | 2,2700 | 2,2700 | 129 |
22. März 2024 | 2,4800 | 2,4800 | 2,3200 | 2,3600 | 2,3600 | 44 |
21. März 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4400 | 2,4400 | 83 |
20. März 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 74 |
19. März 2024 | 2,4300 | 2,4900 | 2,3200 | 2,4100 | 2,4100 | 413 |
18. März 2024 | 2,3100 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 491 |
15. März 2024 | 2,6400 | 2,6400 | 2,4600 | 2,4600 | 2,4600 | 199 |
14. März 2024 | 2,6400 | 2,7200 | 2,6400 | 2,7200 | 2,7200 | 9 |
13. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 58 |
12. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 538 |
11. März 2024 | 2,8000 | 2,8600 | 2,7800 | 2,7900 | 2,7900 | 269 |
08. März 2024 | 2,7900 | 2,7900 | 2,6100 | 2,6100 | 2,6100 | 279 |
07. März 2024 | 2,7600 | 2,7900 | 2,7600 | 2,7900 | 2,7900 | 209 |
06. März 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 34 |
05. März 2024 | 2,7500 | 2,8300 | 2,7150 | 2,7300 | 2,7300 | 485 |
04. März 2024 | 2,7500 | 2,8400 | 2,7500 | 2,7500 | 2,7500 | 506 |
01. März 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
29. Feb. 2024 | 2,7000 | 2,7900 | 2,7000 | 2,7600 | 2,7600 | 448 |
28. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 10 |
27. Feb. 2024 | 2,7800 | 2,8800 | 2,7200 | 2,8300 | 2,8300 | 30 |
26. Feb. 2024 | 2,7000 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 70 |
23. Feb. 2024 | - | - | - | - | - | - |
22. Feb. 2024 | 2,7200 | 2,7200 | 2,6200 | 2,6200 | 2,6200 | 36 |
21. Feb. 2024 | 2,6400 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 45 |
20. Feb. 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 13 |
19. Feb. 2024 | 2,8300 | 2,8300 | 2,7600 | 2,7600 | 2,7600 | 23 |
16. Feb. 2024 | 2,8700 | 2,8700 | 2,7600 | 2,8000 | 2,8000 | 35 |
15. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 101 |
14. Feb. 2024 | 2,8700 | 2,9200 | 2,8200 | 2,8200 | 2,8200 | 42 |
13. Feb. 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8900 | 2,8900 | 201 |
12. Feb. 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8200 | 2,8200 | 287 |
09. Feb. 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 11 |
08. Feb. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 12 |
07. Feb. 2024 | 2,8500 | 2,8500 | 2,7000 | 2,7900 | 2,7900 | 121 |
06. Feb. 2024 | 2,7100 | 2,8500 | 2,6960 | 2,6960 | 2,6960 | 335 |
05. Feb. 2024 | 2,7300 | 2,7300 | 2,6500 | 2,6500 | 2,6500 | 100 |
02. Feb. 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7700 | 2,7700 | 868 |
01. Feb. 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 852 |
31. Jan. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 34 |
30. Jan. 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 461 |
29. Jan. 2024 | 2,8400 | 2,8400 | 2,7800 | 2,7860 | 2,7860 | 21 |
26. Jan. 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8400 | 2,8400 | 60 |
25. Jan. 2024 | 2,8600 | 2,9400 | 2,8500 | 2,9400 | 2,9400 | 466 |
24. Jan. 2024 | - | - | - | - | - | - |
23. Jan. 2024 | - | - | - | - | - | - |
22. Jan. 2024 | 3,1500 | 3,1500 | 3,0200 | 3,0200 | 3,0200 | 242 |
19. Jan. 2024 | 3,1500 | 3,1500 | 3,0200 | 3,0200 | 3,0200 | 83 |
18. Jan. 2024 | 3,1400 | 3,1400 | 3,0100 | 3,0100 | 3,0100 | 161 |
17. Jan. 2024 | 3,1100 | 3,1700 | 3,0100 | 3,0500 | 3,0500 | 160 |
16. Jan. 2024 | 3,1100 | 3,1500 | 2,9500 | 3,0000 | 3,0000 | 523 |
15. Jan. 2024 | 2,8500 | 3,1300 | 2,8500 | 3,1300 | 3,1300 | 783 |
12. Jan. 2024 | 2,8700 | 3,1400 | 2,5600 | 2,7700 | 2,7700 | 912 |
11. Jan. 2024 | 2,6900 | 2,8300 | 2,6900 | 2,7400 | 2,7400 | 426 |
10. Jan. 2024 | 2,7100 | 2,8900 | 2,6800 | 2,6800 | 2,6800 | 105 |
09. Jan. 2024 | 2,6900 | 2,6900 | 2,5000 | 2,6900 | 2,6900 | 84 |
08. Jan. 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5200 | 2,5200 | 42 |
05. Jan. 2024 | 2,4500 | 2,5100 | 2,4200 | 2,5100 | 2,5100 | 116 |
04. Jan. 2024 | 2,4200 | 2,4500 | 2,4200 | 2,4500 | 2,4500 | 244 |
03. Jan. 2024 | 2,4500 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 75 |
02. Jan. 2024 | 2,3400 | 2,4700 | 2,3400 | 2,4100 | 2,4100 | 79 |
29. Dez. 2023 | 2,4400 | 2,5300 | 2,3500 | 2,4500 | 2,4500 | 706 |
28. Dez. 2023 | 2,5400 | 2,5500 | 2,3900 | 2,4300 | 2,4300 | 1.186 |
27. Dez. 2023 | 2,8800 | 2,9200 | 2,4000 | 2,6000 | 2,6000 | 1.657 |
22. Dez. 2023 | 2,1000 | 2,2200 | 2,1000 | 2,2000 | 2,2000 | 148 |
21. Dez. 2023 | 2,2800 | 2,2800 | 2,1500 | 2,2400 | 2,2400 | 219 |
20. Dez. 2023 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 9 |
19. Dez. 2023 | 2,2100 | 2,2700 | 2,2000 | 2,2100 | 2,2100 | 202 |
18. Dez. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 12 |
15. Dez. 2023 | 2,1900 | 2,2800 | 2,1900 | 2,2000 | 2,2000 | 46 |
14. Dez. 2023 | 2,1800 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 45 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...