Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
16. Mai 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
15. Mai 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
14. Mai 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
13. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
10. Mai 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
09. Mai 2024 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | - |
08. Mai 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
07. Mai 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
06. Mai 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
03. Mai 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | - |
02. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
30. Apr. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
29. Apr. 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 10 |
26. Apr. 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
25. Apr. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
24. Apr. 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
23. Apr. 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
22. Apr. 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
19. Apr. 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
18. Apr. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
17. Apr. 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
16. Apr. 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | - |
15. Apr. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
12. Apr. 2024 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | - |
11. Apr. 2024 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
10. Apr. 2024 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
09. Apr. 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
08. Apr. 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | - |
05. Apr. 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
04. Apr. 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
03. Apr. 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
02. Apr. 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
28. März 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
27. März 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
26. März 2024 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | - |
25. März 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
22. März 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
21. März 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
20. März 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
19. März 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
18. März 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
15. März 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | - |
14. März 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
13. März 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
12. März 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
11. März 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
08. März 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
07. März 2024 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
06. März 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
05. März 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | - |
04. März 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
01. März 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
29. Feb. 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
28. Feb. 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | - |
27. Feb. 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
26. Feb. 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
23. Feb. 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
22. Feb. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
21. Feb. 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
20. Feb. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
19. Feb. 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
16. Feb. 2024 | 4,3750 | 4,3750 | 4,3650 | 4,3650 | 4,3650 | 2 |
15. Feb. 2024 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | - |
14. Feb. 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
13. Feb. 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
12. Feb. 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
09. Feb. 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
08. Feb. 2024 | 4,1600 | 4,3050 | 4,1600 | 4,3050 | 4,3050 | 86 |
07. Feb. 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
06. Feb. 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
05. Feb. 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
02. Feb. 2024 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | - |
01. Feb. 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
31. Jan. 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
30. Jan. 2024 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | - |
29. Jan. 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
26. Jan. 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | - |
25. Jan. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
24. Jan. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
23. Jan. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
22. Jan. 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
19. Jan. 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
18. Jan. 2024 | 5,0500 | 5,3500 | 5,0500 | 5,3500 | 5,3500 | 10 |
17. Jan. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
16. Jan. 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
15. Jan. 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
12. Jan. 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
11. Jan. 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | - |
10. Jan. 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | - |
09. Jan. 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | - |
08. Jan. 2024 | 6,0800 | 6,0800 | 6,0800 | 6,0800 | 6,0800 | - |
05. Jan. 2024 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | - |
04. Jan. 2024 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | - |
03. Jan. 2024 | 6,2900 | 6,4000 | 6,2900 | 6,4000 | 6,4000 | 29 |
02. Jan. 2024 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | - |
29. Dez. 2023 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | - |
28. Dez. 2023 | 5,9700 | 5,9700 | 5,9700 | 5,9700 | 5,9700 | - |
27. Dez. 2023 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
22. Dez. 2023 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...