Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 2,5310 | 2,5300 | 2,5300 | 2,5310 | 2,5310 | 4 |
27. Juni 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
26. Juni 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
25. Juni 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
24. Juni 2024 | 2,5270 | 2,5240 | 2,5220 | 2,5260 | 2,5260 | 7.497 |
21. Juni 2024 | 2,5250 | 2,5480 | 2,5180 | 2,5270 | 2,5270 | 40 |
20. Juni 2024 | 2,5270 | 2,5340 | 2,5160 | 2,5290 | 2,5290 | 19.519 |
19. Juni 2024 | 2,5280 | 2,5280 | 2,5260 | 2,5290 | 2,5290 | 7 |
18. Juni 2024 | 2,5270 | 2,5260 | 2,5260 | 2,5270 | 2,5270 | 29.000 |
17. Juni 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
14. Juni 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
13. Juni 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
12. Juni 2024 | 2,5270 | 2,5240 | 2,5240 | 2,5250 | 2,5250 | 6 |
11. Juni 2024 | 2,5240 | 2,5200 | 2,5200 | 2,5230 | 2,5230 | 700 |
10. Juni 2024 | 2,5250 | 2,5220 | 2,5220 | 2,5230 | 2,5230 | 3.254 |
07. Juni 2024 | 2,5230 | 2,5230 | 2,5230 | 2,5230 | 2,5230 | - |
06. Juni 2024 | 2,5230 | 2,5240 | 2,5240 | 2,5230 | 2,5230 | 3 |
05. Juni 2024 | 2,5210 | 2,5220 | 2,5220 | 2,5240 | 2,5240 | 78 |
04. Juni 2024 | 2,5250 | 2,5260 | 2,5260 | 2,5240 | 2,5240 | 3 |
03. Juni 2024 | 2,5290 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 18 |
31. Mai 2024 | 2,5300 | 2,5320 | 2,5300 | 2,5350 | 2,5350 | 13 |
30. Mai 2024 | 2,5220 | 2,5300 | 2,5300 | 2,5230 | 2,5230 | 8 |
29. Mai 2024 | 2,5240 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 26 |
28. Mai 2024 | 2,5240 | 2,5260 | 2,5220 | 2,5240 | 2,5240 | 31 |
24. Mai 2024 | 2,5260 | 2,5260 | 2,5220 | 2,5220 | 2,5220 | 41 |
23. Mai 2024 | 2,5260 | 2,5300 | 2,5280 | 2,5280 | 2,5280 | 7.003 |
22. Mai 2024 | 2,5230 | 2,5460 | 2,5280 | 2,5240 | 2,5240 | 11 |
21. Mai 2024 | 2,5250 | 2,5260 | 2,5260 | 2,5250 | 2,5250 | 710 |
20. Mai 2024 | 2,5570 | 2,5440 | 2,5280 | 2,5290 | 2,5290 | 1.297 |
20. Mai 2024 | 0.165 Dividende |
17. Mai 2024 | 2,6960 | 2,6940 | 2,6900 | 2,6960 | 2,5310 | 552 |
16. Mai 2024 | 2,6880 | 2,6940 | 2,6840 | 2,6860 | 2,5216 | 131 |
15. Mai 2024 | 2,6830 | 2,6940 | 2,6860 | 2,6900 | 2,5254 | 106 |
14. Mai 2024 | 2,6900 | 2,6920 | 2,6860 | 2,6850 | 2,5207 | 1.310 |
13. Mai 2024 | 2,6810 | 2,6820 | 2,6800 | 2,6920 | 2,5272 | 383 |
10. Mai 2024 | 2,6790 | 2,6840 | 2,6800 | 2,6790 | 2,5150 | 380 |
09. Mai 2024 | 2,6910 | 2,6900 | 2,6900 | 2,6900 | 2,5254 | 6 |
08. Mai 2024 | 2,6820 | 2,6900 | 2,6880 | 2,6790 | 2,5150 | 45 |
07. Mai 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5160 | - |
03. Mai 2024 | 2,6790 | 2,6800 | 2,6800 | 2,6800 | 2,5160 | 38 |
02. Mai 2024 | 2,6830 | 2,6780 | 2,6780 | 2,6830 | 2,5188 | 50.004 |
01. Mai 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,5150 | - |
30. Apr. 2024 | 2,6790 | 2,6840 | 2,6840 | 2,6790 | 2,5150 | 3 |
29. Apr. 2024 | 2,6850 | 2,6840 | 2,6800 | 2,6820 | 2,5179 | 29.950 |
26. Apr. 2024 | 2,6900 | 2,6860 | 2,6820 | 2,6870 | 2,5226 | 167 |
25. Apr. 2024 | 2,6890 | 2,6900 | 2,6900 | 2,6880 | 2,5235 | 50 |
24. Apr. 2024 | 2,6890 | 2,6900 | 2,6800 | 2,6850 | 2,5207 | 73 |
23. Apr. 2024 | 2,6910 | 2,6900 | 2,6880 | 2,6910 | 2,5263 | 72 |
22. Apr. 2024 | 2,6890 | 2,6920 | 2,6920 | 2,6910 | 2,5263 | 5 |
19. Apr. 2024 | 2,6870 | 2,6880 | 2,6880 | 2,6890 | 2,5244 | 347.817 |
18. Apr. 2024 | 2,6880 | 2,6880 | 2,6880 | 2,6890 | 2,5244 | 9.820 |
17. Apr. 2024 | 2,6880 | 2,6860 | 2,6860 | 2,6890 | 2,5244 | 486.580 |
16. Apr. 2024 | 2,6890 | 2,6900 | 2,6860 | 2,6910 | 2,5263 | 801.810 |
15. Apr. 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,5226 | - |
12. Apr. 2024 | 2,6890 | 2,6900 | 2,6860 | 2,6870 | 2,5226 | 55 |
11. Apr. 2024 | 2,6870 | 2,6860 | 2,6860 | 2,6870 | 2,5226 | 22.111 |
10. Apr. 2024 | 2,6880 | 2,6880 | 2,6860 | 2,6870 | 2,5226 | 275.806 |
09. Apr. 2024 | 2,6880 | 2,6887 | 2,6880 | 2,6880 | 2,5235 | 500.003 |
08. Apr. 2024 | 2,6880 | 2,6900 | 2,6880 | 2,6870 | 2,5226 | 20 |
05. Apr. 2024 | 2,6880 | 2,6900 | 2,6860 | 2,6870 | 2,5226 | 18.688 |
04. Apr. 2024 | 2,6870 | 2,6900 | 2,6840 | 2,6880 | 2,5235 | 4.188.167 |
03. Apr. 2024 | 2,6870 | 2,6900 | 2,6860 | 2,6870 | 2,5226 | 68.045 |
02. Apr. 2024 | 2,6830 | 2,6900 | 2,6840 | 2,6890 | 2,5244 | 21.397 |
28. März 2024 | 2,6780 | 2,6843 | 2,6740 | 2,6770 | 2,5132 | 594.018 |
27. März 2024 | 2,6780 | 2,6816 | 2,6780 | 2,6770 | 2,5132 | 2.179.213 |
26. März 2024 | 2,6770 | 2,6800 | 2,6760 | 2,6790 | 2,5150 | 6.300.085 |
25. März 2024 | 2,6760 | 2,6800 | 2,6740 | 2,6760 | 2,5122 | 3.034 |
22. März 2024 | 2,6730 | 2,6780 | 2,6740 | 2,6720 | 2,5085 | 66 |
21. März 2024 | 2,6790 | 2,6740 | 2,6700 | 2,6750 | 2,5113 | 11.124 |
20. März 2024 | 2,6780 | 2,6790 | 2,6760 | 2,6790 | 2,5150 | 305.334 |
19. März 2024 | 2,6790 | 2,6800 | 2,6760 | 2,6790 | 2,5150 | 605.404 |
18. März 2024 | 2,6810 | 2,6800 | 2,6760 | 2,6770 | 2,5132 | 2.578 |
15. März 2024 | 2,6780 | 2,6800 | 2,6720 | 2,6790 | 2,5150 | 20.535 |
14. März 2024 | 2,6740 | 2,6760 | 2,6740 | 2,6690 | 2,5057 | 2.160 |
13. März 2024 | 2,6760 | 2,6819 | 2,6720 | 2,6790 | 2,5150 | 4.095.436 |
12. März 2024 | 2,6720 | 2,6780 | 2,6700 | 2,6730 | 2,5094 | 8.515 |
11. März 2024 | 2,6720 | 2,6720 | 2,6660 | 2,6730 | 2,5094 | 814.191 |
08. März 2024 | 2,6690 | 2,6760 | 2,6740 | 2,6740 | 2,5103 | 2.801 |
07. März 2024 | 2,6680 | 2,6715 | 2,6680 | 2,6710 | 2,5075 | 1.009.054 |
06. März 2024 | 2,6710 | 2,6720 | 2,6680 | 2,6710 | 2,5075 | 915.979 |
05. März 2024 | 2,6710 | 2,6720 | 2,6700 | 2,6740 | 2,5103 | 1.661.939 |
04. März 2024 | 2,6700 | 2,6720 | 2,6680 | 2,6710 | 2,5075 | 921.206 |
01. März 2024 | 2,6620 | 2,6694 | 2,6640 | 2,6710 | 2,5075 | 6.484 |
29. Feb. 2024 | 2,6600 | 2,6640 | 2,6600 | 2,6620 | 2,4991 | 306.194 |
28. Feb. 2024 | 2,6640 | 2,6640 | 2,6600 | 2,6640 | 2,5010 | 640.445 |
27. Feb. 2024 | 2,6640 | 2,6660 | 2,6620 | 2,6650 | 2,5019 | 1.380.189 |
26. Feb. 2024 | 2,6610 | 2,6640 | 2,6640 | 2,6670 | 2,5038 | 84 |
23. Feb. 2024 | 2,6620 | 2,6670 | 2,6670 | 2,6650 | 2,5019 | 220.414 |
22. Feb. 2024 | 2,6660 | 2,6640 | 2,6580 | 2,6650 | 2,5019 | 40.052 |
21. Feb. 2024 | 2,6550 | 2,6680 | 2,6560 | 2,6570 | 2,4944 | 178.599 |
20. Feb. 2024 | 2,6550 | 2,6560 | 2,6540 | 2,6570 | 2,4944 | 57 |
19. Feb. 2024 | 2,6580 | 2,6620 | 2,6520 | 2,6570 | 2,4944 | 427.367 |
16. Feb. 2024 | 2,6620 | 2,6840 | 2,6420 | 2,6780 | 2,5141 | 9.122.436 |
15. Feb. 2024 | 2,4080 | 2,4040 | 2,3940 | 2,4020 | 2,2550 | 4.884 |
14. Feb. 2024 | 2,4130 | 2,4100 | 2,3920 | 2,4080 | 2,2606 | 27.074 |
13. Feb. 2024 | 2,4260 | 2,4420 | 2,4060 | 2,4260 | 2,2775 | 8.602 |
12. Feb. 2024 | 2,4790 | 2,5020 | 2,4100 | 2,4360 | 2,2869 | 1.067 |
09. Feb. 2024 | 2,4690 | 2,4840 | 2,4600 | 2,4890 | 2,3367 | 1.592 |
08. Feb. 2024 | 2,4310 | 2,4760 | 2,4320 | 2,4540 | 2,3038 | 12.662 |
07. Feb. 2024 | 2,4340 | 2,4440 | 2,4220 | 2,4220 | 2,2738 | 5.729 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...