Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,4550 | 2,5350 | 2,4500 | 2,4875 | 2,4875 | 5.299 |
09. Mai 2024 | 2,4150 | 2,4350 | 2,3950 | 2,4250 | 2,4250 | 546 |
08. Mai 2024 | 2,4300 | 2,4650 | 2,3650 | 2,4525 | 2,4525 | 18.791 |
07. Mai 2024 | 2,3000 | 2,4950 | 2,4150 | 2,4350 | 2,4350 | 2.804 |
03. Mai 2024 | 2,1925 | 2,3050 | 2,2050 | 2,3450 | 2,3450 | 3.154 |
02. Mai 2024 | 2,3000 | 2,2092 | 2,2092 | 2,2000 | 2,2000 | 409 |
01. Mai 2024 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | - |
30. Apr. 2024 | 2,3525 | 2,3150 | 2,3150 | 2,2675 | 2,2675 | 6.100 |
29. Apr. 2024 | 2,2525 | 2,2525 | 2,2525 | 2,2525 | 2,2525 | - |
26. Apr. 2024 | 2,2400 | 2,2747 | 2,2575 | 2,2525 | 2,2525 | 15.330 |
25. Apr. 2024 | 2,3200 | 2,3350 | 2,2400 | 2,2825 | 2,2825 | 27.978 |
24. Apr. 2024 | 2,3875 | 2,4100 | 2,3348 | 2,3625 | 2,3625 | 32.033 |
23. Apr. 2024 | 2,2350 | 2,3851 | 2,3000 | 2,4150 | 2,4150 | 10.359 |
22. Apr. 2024 | 2,1625 | 2,2900 | 2,2583 | 2,2775 | 2,2775 | 12.295 |
19. Apr. 2024 | 2,2200 | 2,1950 | 2,1400 | 2,1775 | 2,1775 | 7.513 |
18. Apr. 2024 | 2,2300 | 2,2550 | 2,2193 | 2,2450 | 2,2450 | 17.572 |
17. Apr. 2024 | 2,2250 | 2,2500 | 2,2250 | 2,2300 | 2,2300 | 10.778 |
16. Apr. 2024 | 2,2450 | 2,2467 | 2,2200 | 2,2350 | 2,2350 | 10.882 |
15. Apr. 2024 | 2,2450 | 2,2678 | 2,2257 | 2,2725 | 2,2725 | 21.112 |
12. Apr. 2024 | 2,3350 | 2,2619 | 2,2350 | 2,2350 | 2,2350 | 11.175 |
11. Apr. 2024 | 2,3100 | 2,3537 | 2,3000 | 2,3150 | 2,3150 | 14.804 |
10. Apr. 2024 | 2,3625 | 2,4750 | 2,3300 | 2,3450 | 2,3450 | 32.059 |
09. Apr. 2024 | 2,3775 | 2,3650 | 2,3150 | 2,3400 | 2,3400 | 26.452 |
08. Apr. 2024 | 2,2300 | 2,3498 | 2,2350 | 2,3400 | 2,3400 | 21.111 |
05. Apr. 2024 | 2,2525 | 2,2300 | 2,2050 | 2,2150 | 2,2150 | 27.524 |
04. Apr. 2024 | 2,3000 | 2,3300 | 2,2500 | 2,2575 | 2,2575 | 21.240 |
03. Apr. 2024 | 2,2925 | 2,2901 | 2,2545 | 2,2675 | 2,2675 | 8.619 |
02. Apr. 2024 | 2,3400 | 2,3308 | 2,2800 | 2,3050 | 2,3050 | 5.429 |
28. März 2024 | 2,2875 | 2,3300 | 2,2962 | 2,3150 | 2,3150 | 9.806 |
27. März 2024 | 2,2625 | 2,3101 | 2,2250 | 2,2575 | 2,2575 | 30.674 |
26. März 2024 | 2,3150 | 2,3150 | 2,2600 | 2,2450 | 2,2450 | 3.529 |
25. März 2024 | 2,3450 | 2,3451 | 2,3135 | 2,3050 | 2,3050 | 2.620 |
22. März 2024 | 2,3525 | 2,3904 | 2,3700 | 2,4150 | 2,4150 | 11.083 |
21. März 2024 | 2,3575 | 2,4050 | 2,3450 | 2,3400 | 2,3400 | 6.508 |
20. März 2024 | 2,3400 | 2,3650 | 2,3100 | 2,3525 | 2,3525 | 6.044 |
19. März 2024 | 2,4575 | 2,3934 | 2,3400 | 2,3525 | 2,3525 | 93.080 |
18. März 2024 | 2,4625 | 2,5150 | 2,4649 | 2,4575 | 2,4575 | 6.056 |
15. März 2024 | 2,5100 | 2,4952 | 2,3850 | 2,4450 | 2,4450 | 33.351 |
14. März 2024 | 2,5300 | 2,5600 | 2,5117 | 2,5050 | 2,5050 | 221 |
13. März 2024 | 2,4575 | 2,5500 | 2,4401 | 2,5100 | 2,5100 | 12.943 |
12. März 2024 | 2,3875 | 2,5100 | 2,4100 | 2,4675 | 2,4675 | 12.495 |
11. März 2024 | 2,2450 | 2,5150 | 2,3350 | 2,3450 | 2,3450 | 21.379 |
08. März 2024 | 2,1400 | 2,2200 | 2,1300 | 2,1925 | 2,1925 | 30.275 |
07. März 2024 | 2,2150 | 2,1700 | 2,1401 | 2,1525 | 2,1525 | 13.416 |
06. März 2024 | 2,2575 | 2,3300 | 2,2351 | 2,2875 | 2,2875 | 48.236 |
05. März 2024 | 2,4050 | 2,3400 | 2,2750 | 2,2925 | 2,2925 | 38.350 |
04. März 2024 | 2,4300 | 2,4200 | 2,3550 | 2,4000 | 2,4000 | 23.635 |
01. März 2024 | 2,5775 | 2,5000 | 2,3850 | 2,4300 | 2,4300 | 47.704 |
29. Feb. 2024 | 2,7000 | 2,7450 | 2,5749 | 2,5725 | 2,5725 | 32.698 |
28. Feb. 2024 | 2,9525 | 2,8553 | 2,7308 | 2,8200 | 2,8200 | 10.128 |
27. Feb. 2024 | 2,8300 | 2,9050 | 2,7950 | 2,8875 | 2,8875 | 33.933 |
26. Feb. 2024 | 2,8100 | 2,8899 | 2,8202 | 2,8050 | 2,8050 | 47.623 |
23. Feb. 2024 | 2,8100 | 2,7500 | 2,7300 | 2,7675 | 2,7675 | 5.152 |
22. Feb. 2024 | 2,7400 | 2,8450 | 2,7600 | 2,8350 | 2,8350 | 19.907 |
21. Feb. 2024 | 2,7775 | 2,7700 | 2,7224 | 2,7300 | 2,7300 | 14.139 |
20. Feb. 2024 | 2,7775 | 2,8000 | 2,7200 | 2,7925 | 2,7925 | 10.561 |
19. Feb. 2024 | 2,8625 | 2,8300 | 2,7731 | 2,8000 | 2,8000 | 4.649 |
16. Feb. 2024 | 2,8575 | 2,9350 | 2,8551 | 2,8525 | 2,8525 | 14.216 |
15. Feb. 2024 | 2,7000 | 2,8403 | 2,7150 | 2,8300 | 2,8300 | 5.054 |
14. Feb. 2024 | 2,6200 | 2,7051 | 2,5926 | 2,6725 | 2,6725 | 11.283 |
13. Feb. 2024 | 2,7150 | 2,7200 | 2,6100 | 2,6250 | 2,6250 | 12.969 |
12. Feb. 2024 | 2,6000 | 2,7200 | 2,6350 | 2,6925 | 2,6925 | 13.430 |
09. Feb. 2024 | 2,6525 | 2,6850 | 2,5900 | 2,6000 | 2,6000 | 12.271 |
08. Feb. 2024 | 2,6000 | 2,6478 | 2,6150 | 2,6525 | 2,6525 | 8.124 |
07. Feb. 2024 | 2,6875 | 2,7067 | 2,6199 | 2,6350 | 2,6350 | 7.978 |
06. Feb. 2024 | 2,7100 | 2,7100 | 2,6549 | 2,6775 | 2,6775 | 3.280 |
05. Feb. 2024 | 2,7100 | 2,7900 | 2,6800 | 2,7200 | 2,7200 | 11.301 |
02. Feb. 2024 | 2,6875 | 2,7500 | 2,6748 | 2,7400 | 2,7400 | 25.161 |
01. Feb. 2024 | 2,7350 | 2,7350 | 2,6700 | 2,7050 | 2,7050 | 65.255 |
31. Jan. 2024 | 2,7925 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 7.329 |
30. Jan. 2024 | 2,8100 | 2,8400 | 2,8150 | 2,8250 | 2,8250 | 16.282 |
29. Jan. 2024 | 2,7525 | 2,8500 | 2,4450 | 2,8050 | 2,8050 | 33.294 |
26. Jan. 2024 | 2,8875 | 2,9000 | 2,8250 | 2,9150 | 2,9150 | 11.850 |
25. Jan. 2024 | 3,0000 | 2,9450 | 2,8350 | 2,8400 | 2,8400 | 4.200 |
24. Jan. 2024 | 2,9525 | 2,9702 | 2,9475 | 2,9350 | 2,9350 | 11.833 |
23. Jan. 2024 | 2,8000 | 2,9052 | 2,8350 | 2,9200 | 2,9200 | 5.154 |
22. Jan. 2024 | 2,7925 | 2,8100 | 2,8000 | 2,8200 | 2,8200 | 11.466 |
19. Jan. 2024 | 2,7575 | 2,8050 | 2,7100 | 2,7825 | 2,7825 | 31.815 |
18. Jan. 2024 | 2,7575 | 2,8350 | 2,7050 | 2,8300 | 2,8300 | 13.124 |
17. Jan. 2024 | 2,8200 | 2,7550 | 2,6600 | 2,7300 | 2,7300 | 24.613 |
16. Jan. 2024 | 2,9725 | 2,9900 | 2,8300 | 2,8350 | 2,8350 | 198.801 |
15. Jan. 2024 | 3,0300 | 3,0750 | 2,9798 | 2,9875 | 2,9875 | 9.549 |
12. Jan. 2024 | 3,0200 | 3,0950 | 3,0100 | 3,0825 | 3,0825 | 29.430 |
11. Jan. 2024 | 3,0775 | 3,1100 | 3,0098 | 3,0575 | 3,0575 | 15.307 |
10. Jan. 2024 | 3,1525 | 3,1850 | 3,0998 | 3,1450 | 3,1450 | 15.616 |
09. Jan. 2024 | 3,2725 | 3,2450 | 3,1548 | 3,2000 | 3,2000 | 5.512 |
08. Jan. 2024 | 3,1675 | 3,2250 | 3,1400 | 3,1675 | 3,1675 | 14.804 |
05. Jan. 2024 | 3,1625 | 3,1800 | 3,0499 | 3,1775 | 3,1775 | 42.548 |
04. Jan. 2024 | 3,2050 | 3,1800 | 3,1050 | 3,1250 | 3,1250 | 12.101 |
03. Jan. 2024 | 3,4050 | 3,3900 | 3,1450 | 3,1575 | 3,1575 | 44.638 |
02. Jan. 2024 | 3,4525 | 3,5550 | 3,3750 | 3,4000 | 3,4000 | 13.129 |
29. Dez. 2023 | 3,5000 | 3,4599 | 3,4199 | 3,4525 | 3,4525 | 6.728 |
28. Dez. 2023 | 3,5875 | 3,5850 | 3,4800 | 3,5050 | 3,5050 | 15.931 |
27. Dez. 2023 | 3,4525 | 3,6700 | 3,4800 | 3,6350 | 3,6350 | 47.586 |
22. Dez. 2023 | 3,5000 | 3,4550 | 3,4200 | 3,4525 | 3,4525 | 8.103 |
21. Dez. 2023 | 3,4725 | 3,4858 | 3,4200 | 3,4525 | 3,4525 | 9.164 |
20. Dez. 2023 | 3,4400 | 3,5300 | 3,4418 | 3,5000 | 3,5000 | 20.500 |
19. Dez. 2023 | 3,2675 | 3,4750 | 3,2700 | 3,4150 | 3,4150 | 21.494 |
18. Dez. 2023 | 3,2875 | 3,2800 | 3,1900 | 3,2525 | 3,2525 | 71.671 |
15. Dez. 2023 | 3,2675 | 3,4700 | 3,3098 | 3,3575 | 3,3575 | 50.242 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...