Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | - | - | - | - | - | - |
29. Apr. 2024 | - | - | - | - | - | - |
26. Apr. 2024 | - | - | - | - | - | - |
25. Apr. 2024 | - | - | - | - | - | - |
24. Apr. 2024 | - | - | - | - | - | - |
23. Apr. 2024 | - | - | - | - | - | - |
22. Apr. 2024 | - | - | - | - | - | - |
19. Apr. 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
18. Apr. 2024 | 2,3600 | 2,4300 | 2,3460 | 2,3525 | 2,3525 | 180.378 |
17. Apr. 2024 | 2,3420 | 2,3701 | 2,3420 | 2,3525 | 2,3525 | 218.312 |
16. Apr. 2024 | 2,3500 | 2,3540 | 2,2940 | 2,3525 | 2,3525 | 443.400 |
15. Apr. 2024 | 2,3400 | 2,3540 | 2,2880 | 2,3525 | 2,3525 | 1.613.918 |
12. Apr. 2024 | 2,3400 | 2,3460 | 2,3400 | 2,3525 | 2,3525 | 95.997 |
11. Apr. 2024 | 2,3440 | 2,3440 | 2,3400 | 2,3525 | 2,3525 | 353.008 |
10. Apr. 2024 | 2,3440 | 2,3460 | 2,3400 | 2,3525 | 2,3525 | 168.168 |
09. Apr. 2024 | 2,3480 | 2,3640 | 2,3400 | 2,3525 | 2,3525 | 768.263 |
08. Apr. 2024 | 2,3480 | 2,3500 | 2,3320 | 2,3525 | 2,3525 | 1.119.377 |
05. Apr. 2024 | 2,3500 | 2,3520 | 2,3320 | 2,3525 | 2,3525 | 1.056.172 |
04. Apr. 2024 | 2,3500 | 2,3540 | 2,3480 | 2,3525 | 2,3525 | 128.668 |
03. Apr. 2024 | 2,3500 | 2,3540 | 2,3480 | 2,3525 | 2,3525 | 378.270 |
02. Apr. 2024 | 2,3500 | 2,3500 | 2,3340 | 2,3525 | 2,3525 | 111.306 |
28. März 2024 | 2,3510 | 2,3550 | 2,3470 | 2,3525 | 2,3525 | 333.014 |
27. März 2024 | 2,3500 | 2,3550 | 2,3490 | 2,3525 | 2,3525 | 216.373 |
26. März 2024 | 2,3460 | 2,3540 | 2,2940 | 2,3525 | 2,3525 | 209.268 |
25. März 2024 | 2,3500 | 2,3650 | 2,3450 | 2,3525 | 2,3525 | 774.399 |
22. März 2024 | 2,3470 | 2,3990 | 2,3430 | 2,3525 | 2,3525 | 290.329 |
21. März 2024 | 2,3490 | 2,3540 | 2,3410 | 2,3525 | 2,3525 | 142.792 |
20. März 2024 | 2,3440 | 2,4010 | 2,3430 | 2,3525 | 2,3525 | 74.054 |
19. März 2024 | 2,3550 | 2,3550 | 2,3450 | 2,3525 | 2,3525 | 1.160.144 |
18. März 2024 | 2,3500 | 2,4020 | 2,3480 | 2,3525 | 2,3525 | 296.974 |
15. März 2024 | 2,3480 | 2,3520 | 2,3470 | 2,3525 | 2,3525 | 434.145 |
14. März 2024 | 2,3500 | 2,4100 | 2,3440 | 2,3525 | 2,3525 | 103.836 |
13. März 2024 | 2,3500 | 2,3520 | 2,3460 | 2,3525 | 2,3525 | 74.958 |
12. März 2024 | 2,3470 | 2,3530 | 2,3419 | 2,3525 | 2,3525 | 384.664 |
11. März 2024 | 2,3460 | 2,3540 | 2,3290 | 2,3525 | 2,3525 | 2.153.478 |
08. März 2024 | 2,3470 | 2,3510 | 2,3440 | 2,3525 | 2,3525 | 6.489.703 |
07. März 2024 | 2,3500 | 2,3580 | 2,3484 | 2,3525 | 2,3525 | 2.494.044 |
06. März 2024 | 2,3500 | 2,3680 | 2,3340 | 2,3525 | 2,3525 | 334.234 |
05. März 2024 | 2,4000 | 2,4000 | 2,3432 | 2,3525 | 2,3525 | 158.567 |
04. März 2024 | 2,3440 | 2,3680 | 2,2870 | 2,3525 | 2,3525 | 1.672.637 |
01. März 2024 | 2,3530 | 2,4120 | 2,3520 | 2,3525 | 2,3525 | 364.444 |
29. Feb. 2024 | 2,3540 | 2,3660 | 2,3440 | 2,3525 | 2,3525 | 9.808 |
28. Feb. 2024 | 2,3560 | 2,3990 | 2,3180 | 2,3525 | 2,3525 | 12.129 |
27. Feb. 2024 | 2,3650 | 2,3650 | 2,2910 | 2,3525 | 2,3525 | 20.144 |
26. Feb. 2024 | 2,3580 | 2,3840 | 2,3427 | 2,3525 | 2,3525 | 41.958 |
23. Feb. 2024 | 2,4000 | 2,4000 | 2,3510 | 2,3525 | 2,3525 | 71.858 |
22. Feb. 2024 | 2,3680 | 2,4170 | 2,3500 | 2,3525 | 2,3525 | 61.657 |
21. Feb. 2024 | 2,3500 | 2,3930 | 2,2980 | 2,3525 | 2,3525 | 136.632 |
20. Feb. 2024 | 2,3540 | 2,3550 | 2,3465 | 2,3525 | 2,3525 | 128.852 |
19. Feb. 2024 | 2,3620 | 2,4190 | 2,3100 | 2,3525 | 2,3525 | 350.740 |
16. Feb. 2024 | 2,3510 | 2,3651 | 2,3490 | 2,3525 | 2,3525 | 68.565 |
15. Feb. 2024 | 2,3500 | 2,3530 | 2,3440 | 2,3525 | 2,3525 | 83.986 |
14. Feb. 2024 | 2,3500 | 2,3580 | 2,3450 | 2,3525 | 2,3525 | 232.986 |
13. Feb. 2024 | 2,3580 | 2,3580 | 2,2830 | 2,3525 | 2,3525 | 553.842 |
12. Feb. 2024 | 2,3550 | 2,3590 | 2,3270 | 2,3525 | 2,3525 | 70.011 |
09. Feb. 2024 | 2,3470 | 2,4100 | 2,2950 | 2,3525 | 2,3525 | 226.450 |
08. Feb. 2024 | 2,3500 | 2,3610 | 2,3440 | 2,3525 | 2,3525 | 51.268 |
07. Feb. 2024 | 2,3580 | 2,3610 | 2,3410 | 2,3525 | 2,3525 | 98.534 |
06. Feb. 2024 | 2,3300 | 2,3670 | 2,3300 | 2,3525 | 2,3525 | 138.326 |
05. Feb. 2024 | 2,3490 | 2,4010 | 2,2920 | 2,3525 | 2,3525 | 68.670 |
02. Feb. 2024 | 2,3410 | 2,3600 | 2,3410 | 2,3525 | 2,3525 | 74.148 |
01. Feb. 2024 | 2,3500 | 2,3550 | 2,3140 | 2,3525 | 2,3525 | 3.374.010 |
31. Jan. 2024 | 2,3500 | 2,4130 | 2,3500 | 2,3525 | 2,3525 | 21.389 |
30. Jan. 2024 | 2,3550 | 2,3890 | 2,3520 | 2,3525 | 2,3525 | 3.119.791 |
29. Jan. 2024 | 2,3530 | 2,3970 | 2,3490 | 2,3525 | 2,3525 | 647.448 |
26. Jan. 2024 | 2,3500 | 2,3520 | 2,2960 | 2,3525 | 2,3525 | 627.545 |
25. Jan. 2024 | 2,3500 | 2,3560 | 2,2930 | 2,3525 | 2,3525 | 341.775 |
24. Jan. 2024 | 2,3600 | 2,3600 | 2,3480 | 2,3525 | 2,3525 | 7.799.860 |
23. Jan. 2024 | 2,3480 | 2,3610 | 2,3440 | 2,3525 | 2,3525 | 365.328 |
22. Jan. 2024 | 2,3500 | 2,3600 | 2,3380 | 2,3525 | 2,3525 | 867.162 |
19. Jan. 2024 | 2,3490 | 2,3550 | 2,3250 | 2,3525 | 2,3525 | 929.307 |
18. Jan. 2024 | 2,3490 | 2,3540 | 2,1820 | 2,3525 | 2,3525 | 2.749.485 |
17. Jan. 2024 | 2,3500 | 2,3521 | 2,3490 | 2,3525 | 2,3525 | 4.498.549 |
16. Jan. 2024 | 2,3490 | 2,3520 | 2,3488 | 2,3525 | 2,3525 | 7.157.827 |
15. Jan. 2024 | 2,3510 | 2,3660 | 2,3350 | 2,3525 | 2,3525 | 4.245.435 |
12. Jan. 2024 | 2,3510 | 2,3550 | 2,3480 | 2,3525 | 2,3525 | 1.237.363 |
11. Jan. 2024 | 2,3500 | 2,3520 | 2,3498 | 2,3525 | 2,3525 | 8.092.739 |
10. Jan. 2024 | 2,3515 | 2,3530 | 2,3500 | 2,3525 | 2,3525 | 461.093 |
09. Jan. 2024 | 2,3505 | 2,3550 | 2,3490 | 2,3505 | 2,3505 | 7.362.738 |
08. Jan. 2024 | 2,3495 | 2,3516 | 2,3490 | 2,3495 | 2,3495 | 10.320.615 |
05. Jan. 2024 | 2,3495 | 2,3520 | 2,3490 | 2,3505 | 2,3505 | 17.008.919 |
04. Jan. 2024 | 2,3505 | 2,3520 | 2,3490 | 2,3505 | 2,3505 | 7.831.745 |
03. Jan. 2024 | 2,3505 | 2,3540 | 2,3360 | 2,3535 | 2,3535 | 1.159.528 |
02. Jan. 2024 | 2,3505 | 2,3670 | 2,3120 | 2,3515 | 2,3515 | 2.151.537 |
29. Dez. 2023 | 2,3505 | 2,3560 | 2,3498 | 2,3505 | 2,3505 | 210.095 |
28. Dez. 2023 | 2,3585 | 2,3710 | 2,3490 | 2,3585 | 2,3585 | 875.040 |
27. Dez. 2023 | 2,3525 | 2,3690 | 2,3510 | 2,3575 | 2,3575 | 3.780.604 |
22. Dez. 2023 | 2,3495 | 2,3552 | 2,3340 | 2,3505 | 2,3505 | 994.031 |
21. Dez. 2023 | 2,3495 | 2,3510 | 2,3486 | 2,3505 | 2,3505 | 2.248.400 |
20. Dez. 2023 | 2,3505 | 2,3520 | 2,3490 | 2,3505 | 2,3505 | 13.388.261 |
19. Dez. 2023 | 2,3505 | 2,3520 | 2,3496 | 2,3495 | 2,3495 | 1.476.872 |
18. Dez. 2023 | 2,3495 | 2,3640 | 2,3340 | 2,3495 | 2,3495 | 3.708.972 |
15. Dez. 2023 | 2,3505 | 2,3520 | 2,3490 | 2,3495 | 2,3495 | 7.181.901 |
14. Dez. 2023 | 2,3505 | 2,3520 | 2,3490 | 2,3505 | 2,3505 | 6.162.035 |
13. Dez. 2023 | 2,3495 | 2,3510 | 2,3490 | 2,3495 | 2,3495 | 3.829.728 |
12. Dez. 2023 | 2,3505 | 2,3650 | 2,3460 | 2,3495 | 2,3495 | 1.226.360 |
11. Dez. 2023 | 2,3505 | 2,3660 | 2,3490 | 2,3495 | 2,3495 | 5.017.908 |
08. Dez. 2023 | 2,3495 | 2,3650 | 2,3490 | 2,3495 | 2,3495 | 5.691.668 |
07. Dez. 2023 | 2,3485 | 2,3540 | 2,3480 | 2,3495 | 2,3495 | 1.101.844 |
06. Dez. 2023 | 2,3495 | 2,3650 | 2,3489 | 2,3495 | 2,3495 | 1.251.233 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...