Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Juni 2024 | 2,0250 | 2,0250 | 2,0240 | 2,0240 | 2,0240 | 175 |
14. Juni 2024 | 2,0510 | 2,0720 | 2,0190 | 2,0190 | 2,0190 | - |
13. Juni 2024 | 2,0790 | 2,0790 | 2,0670 | 2,0670 | 2,0670 | - |
12. Juni 2024 | 1,9880 | 2,0570 | 1,9880 | 2,0570 | 2,0570 | 175 |
11. Juni 2024 | 2,0070 | 2,0390 | 2,0070 | 2,0390 | 2,0390 | - |
10. Juni 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
07. Juni 2024 | 2,0270 | 2,0270 | 2,0250 | 2,0250 | 2,0250 | - |
06. Juni 2024 | 2,0050 | 2,0110 | 2,0050 | 2,0110 | 2,0110 | 500 |
05. Juni 2024 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | - |
04. Juni 2024 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | 2,0310 | - |
03. Juni 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
31. Mai 2024 | 2,0520 | 2,0520 | 1,9910 | 1,9910 | 1,9910 | 200 |
30. Mai 2024 | 2,0110 | 2,0350 | 2,0110 | 2,0350 | 2,0350 | - |
29. Mai 2024 | 2,0680 | 2,0680 | 1,9915 | 1,9915 | 1,9915 | 300 |
28. Mai 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
27. Mai 2024 | 1,9840 | 2,0480 | 1,9780 | 2,0480 | 2,0480 | 2.300 |
24. Mai 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
23. Mai 2024 | 1,8805 | 1,8805 | 1,8805 | 1,8805 | 1,8805 | - |
22. Mai 2024 | 1,8730 | 1,8730 | 1,8730 | 1,8730 | 1,8730 | - |
21. Mai 2024 | 2,0320 | 2,0320 | 1,9620 | 1,9620 | 1,9620 | - |
20. Mai 2024 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | 1,9905 | - |
17. Mai 2024 | 1,9840 | 2,0020 | 1,9840 | 2,0020 | 2,0020 | - |
16. Mai 2024 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | - |
15. Mai 2024 | 1,8985 | 1,8985 | 1,8985 | 1,8985 | 1,8985 | - |
14. Mai 2024 | 1,8195 | 1,8930 | 1,8195 | 1,8930 | 1,8930 | - |
13. Mai 2024 | 1,8135 | 1,8135 | 1,8115 | 1,8115 | 1,8115 | - |
10. Mai 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
09. Mai 2024 | 1,8175 | 1,8175 | 1,8175 | 1,8175 | 1,8175 | - |
08. Mai 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
07. Mai 2024 | 2,1330 | 2,1330 | 1,7815 | 1,7815 | 1,7815 | 2.070 |
06. Mai 2024 | 2,2070 | 2,2070 | 2,2050 | 2,2050 | 2,2050 | - |
03. Mai 2024 | 2,1460 | 2,1980 | 2,1460 | 2,1900 | 2,1900 | 125 |
02. Mai 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | - |
30. Apr. 2024 | 2,2710 | 2,2710 | 2,1310 | 2,1310 | 2,1310 | - |
29. Apr. 2024 | 2,2460 | 2,2710 | 2,2460 | 2,2710 | 2,2710 | - |
26. Apr. 2024 | 2,1150 | 2,2410 | 2,1150 | 2,2410 | 2,2410 | 350 |
25. Apr. 2024 | 2,1800 | 2,1800 | 2,1360 | 2,1360 | 2,1360 | - |
24. Apr. 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
23. Apr. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
22. Apr. 2024 | 2,0660 | 2,1700 | 2,0660 | 2,1700 | 2,1700 | 1.800 |
19. Apr. 2024 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | - |
18. Apr. 2024 | 2,0770 | 2,0850 | 2,0770 | 2,0850 | 2,0850 | - |
17. Apr. 2024 | 2,1590 | 2,1790 | 2,1590 | 2,1790 | 2,1790 | - |
16. Apr. 2024 | 2,1500 | 2,1500 | 2,1270 | 2,1270 | 2,1270 | - |
15. Apr. 2024 | 2,2450 | 2,2490 | 2,2450 | 2,2490 | 2,2490 | - |
12. Apr. 2024 | 2,3210 | 2,3460 | 2,3210 | 2,3420 | 2,3420 | - |
11. Apr. 2024 | 2,2130 | 2,2130 | 2,2130 | 2,2130 | 2,2130 | - |
10. Apr. 2024 | 2,2350 | 2,4130 | 2,2350 | 2,4130 | 2,4130 | 75 |
09. Apr. 2024 | 2,1800 | 2,3020 | 2,1800 | 2,3020 | 2,3020 | - |
08. Apr. 2024 | 2,1580 | 2,1580 | 2,1550 | 2,1550 | 2,1550 | 17.124 |
05. Apr. 2024 | 2,1830 | 2,1830 | 2,1660 | 2,1660 | 2,1660 | - |
04. Apr. 2024 | 2,1210 | 2,1780 | 2,1210 | 2,1780 | 2,1780 | - |
03. Apr. 2024 | 2,1050 | 2,1250 | 2,0670 | 2,0670 | 2,0670 | - |
02. Apr. 2024 | 2,2880 | 2,2880 | 2,1400 | 2,1400 | 2,1400 | - |
28. März 2024 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | - |
27. März 2024 | 2,1550 | 2,2820 | 2,1550 | 2,2820 | 2,2820 | 300 |
26. März 2024 | 2,0870 | 2,1280 | 2,0870 | 2,1280 | 2,1280 | - |
25. März 2024 | 2,1155 | 2,1175 | 2,1105 | 2,1175 | 2,1175 | - |
22. März 2024 | 2,0855 | 2,0855 | 2,0855 | 2,0855 | 2,0855 | - |
21. März 2024 | 2,0630 | 2,0915 | 2,0630 | 2,0915 | 2,0915 | - |
20. März 2024 | 2,0755 | 2,0755 | 2,0755 | 2,0755 | 2,0755 | - |
19. März 2024 | 2,0900 | 2,0900 | 2,0795 | 2,0870 | 2,0870 | - |
18. März 2024 | 2,1390 | 2,1390 | 2,1375 | 2,1375 | 2,1375 | - |
15. März 2024 | 2,1685 | 2,1950 | 2,1670 | 2,1950 | 2,1950 | - |
14. März 2024 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | - |
13. März 2024 | 2,2275 | 2,2275 | 2,2125 | 2,2125 | 2,2125 | 100 |
12. März 2024 | 2,2515 | 2,2515 | 2,2455 | 2,2455 | 2,2455 | 1.400 |
11. März 2024 | 2,2315 | 2,2315 | 2,2310 | 2,2310 | 2,2310 | - |
08. März 2024 | 2,2445 | 2,2445 | 2,2445 | 2,2445 | 2,2445 | - |
07. März 2024 | 2,1680 | 2,2525 | 2,1680 | 2,2525 | 2,2525 | - |
06. März 2024 | 2,1390 | 2,1865 | 2,1390 | 2,1865 | 2,1865 | - |
05. März 2024 | 2,2475 | 2,2475 | 2,1900 | 2,1900 | 2,1900 | - |
04. März 2024 | 2,3680 | 2,3680 | 2,3460 | 2,3615 | 2,3615 | - |
01. März 2024 | 2,3005 | 2,3005 | 2,2975 | 2,2975 | 2,2975 | - |
29. Feb. 2024 | 2,2975 | 2,2975 | 2,2870 | 2,2940 | 2,2940 | - |
28. Feb. 2024 | 2,3975 | 2,3975 | 2,3620 | 2,3620 | 2,3620 | - |
27. Feb. 2024 | 2,3425 | 2,3995 | 2,3425 | 2,3995 | 2,3995 | - |
26. Feb. 2024 | 2,3865 | 2,3945 | 2,3865 | 2,3945 | 2,3945 | - |
23. Feb. 2024 | 2,4535 | 2,4535 | 2,4055 | 2,4055 | 2,4055 | - |
22. Feb. 2024 | 2,4070 | 2,4225 | 2,4070 | 2,4225 | 2,4225 | - |
21. Feb. 2024 | 2,4245 | 2,4630 | 2,4245 | 2,4630 | 2,4630 | 1.000 |
20. Feb. 2024 | 2,4260 | 2,4260 | 2,4160 | 2,4160 | 2,4160 | - |
19. Feb. 2024 | 2,6425 | 2,6425 | 2,4525 | 2,4525 | 2,4525 | - |
16. Feb. 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
15. Feb. 2024 | 2,6650 | 2,8180 | 2,6650 | 2,8180 | 2,8180 | - |
14. Feb. 2024 | 2,4915 | 2,5055 | 2,4915 | 2,5055 | 2,5055 | - |
13. Feb. 2024 | 2,5735 | 2,5970 | 2,5735 | 2,5970 | 2,5970 | - |
12. Feb. 2024 | 2,3185 | 2,4220 | 2,3185 | 2,4220 | 2,4220 | - |
09. Feb. 2024 | 2,2975 | 2,3185 | 2,2840 | 2,3185 | 2,3185 | - |
08. Feb. 2024 | 2,2900 | 2,3090 | 2,2900 | 2,3090 | 2,3090 | - |
07. Feb. 2024 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | - |
06. Feb. 2024 | 2,3500 | 2,3500 | 2,2555 | 2,2555 | 2,2555 | - |
05. Feb. 2024 | 2,4615 | 2,4615 | 2,4325 | 2,4325 | 2,4325 | - |
02. Feb. 2024 | 2,5175 | 2,5175 | 2,5175 | 2,5175 | 2,5175 | - |
01. Feb. 2024 | 2,7680 | 2,7680 | 2,7030 | 2,7030 | 2,7030 | - |
31. Jan. 2024 | 2,7865 | 2,8195 | 2,7865 | 2,8195 | 2,8195 | - |
30. Jan. 2024 | 2,7860 | 2,8595 | 2,7860 | 2,8310 | 2,8310 | - |
29. Jan. 2024 | 2,7295 | 2,7295 | 2,7290 | 2,7290 | 2,7290 | - |
26. Jan. 2024 | 2,6725 | 2,7675 | 2,6375 | 2,7675 | 2,7675 | - |
25. Jan. 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...