Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 2,5400 | 2,5600 | 2,5100 | 2,5500 | 2,5500 | 422.103 |
25. Juni 2024 | 2,5200 | 2,5500 | 2,5200 | 2,5200 | 2,5200 | 359.176 |
24. Juni 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 780.785 |
21. Juni 2024 | 2,5800 | 2,5800 | 2,5300 | 2,5300 | 2,5300 | 1.555.384 |
20. Juni 2024 | 2,6100 | 2,6200 | 2,5700 | 2,5800 | 2,5800 | 717.585 |
19. Juni 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6100 | 2,6100 | 356.417 |
19. Juni 2024 | 0.03305 Dividende |
18. Juni 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6300 | 2,5970 | 599.421 |
17. Juni 2024 | 2,5900 | 2,6200 | 2,5900 | 2,6100 | 2,5772 | 154.428 |
14. Juni 2024 | 2,6000 | 2,6100 | 2,5800 | 2,6100 | 2,5772 | 415.417 |
13. Juni 2024 | 2,6000 | 2,6100 | 2,5800 | 2,6000 | 2,5673 | 367.600 |
12. Juni 2024 | 2,6000 | 2,6200 | 2,5900 | 2,6000 | 2,5673 | 475.847 |
11. Juni 2024 | 2,6300 | 2,6300 | 2,5800 | 2,6100 | 2,5772 | 506.530 |
07. Juni 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6200 | 2,5871 | 481.075 |
06. Juni 2024 | 2,6400 | 2,6500 | 2,5900 | 2,6000 | 2,5673 | 1.006.367 |
05. Juni 2024 | 2,6400 | 2,6600 | 2,6400 | 2,6400 | 2,6068 | 292.615 |
04. Juni 2024 | 2,6400 | 2,6700 | 2,6300 | 2,6400 | 2,6068 | 636.577 |
03. Juni 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6500 | 2,6167 | 437.600 |
31. Mai 2024 | 2,6700 | 2,6900 | 2,6700 | 2,6800 | 2,6463 | 541.571 |
30. Mai 2024 | 2,6800 | 2,6800 | 2,6500 | 2,6700 | 2,6364 | 440.900 |
29. Mai 2024 | 2,6400 | 2,6800 | 2,6300 | 2,6800 | 2,6463 | 882.000 |
28. Mai 2024 | 2,6700 | 2,6900 | 2,6100 | 2,6400 | 2,6068 | 1.021.180 |
27. Mai 2024 | 2,6300 | 2,6700 | 2,6200 | 2,6700 | 2,6364 | 625.260 |
24. Mai 2024 | 2,6200 | 2,6400 | 2,5900 | 2,6300 | 2,5970 | 738.680 |
23. Mai 2024 | 2,6500 | 2,6500 | 2,6100 | 2,6300 | 2,5970 | 1.029.100 |
22. Mai 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6700 | 2,6364 | 358.520 |
21. Mai 2024 | 2,6600 | 2,6700 | 2,6400 | 2,6700 | 2,6364 | 759.339 |
20. Mai 2024 | 2,6700 | 2,6700 | 2,6500 | 2,6700 | 2,6364 | 772.100 |
17. Mai 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6700 | 2,6364 | 787.101 |
16. Mai 2024 | 2,6800 | 2,6900 | 2,6400 | 2,6800 | 2,6463 | 739.500 |
15. Mai 2024 | 2,6900 | 2,6900 | 2,6600 | 2,6800 | 2,6463 | 462.900 |
14. Mai 2024 | 2,6600 | 2,6900 | 2,6600 | 2,6800 | 2,6463 | 537.600 |
13. Mai 2024 | 2,6900 | 2,7000 | 2,6600 | 2,6600 | 2,6266 | 1.194.992 |
10. Mai 2024 | 2,7100 | 2,7200 | 2,6700 | 2,6900 | 2,6562 | 1.279.560 |
09. Mai 2024 | 2,6800 | 2,7200 | 2,6700 | 2,7000 | 2,6661 | 1.255.540 |
08. Mai 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6800 | 2,6463 | 1.314.100 |
07. Mai 2024 | 2,7000 | 2,7300 | 2,6700 | 2,6800 | 2,6463 | 1.853.120 |
06. Mai 2024 | 2,5700 | 2,7200 | 2,5700 | 2,6900 | 2,6562 | 6.070.674 |
30. Apr. 2024 | 2,5700 | 2,6000 | 2,5400 | 2,5600 | 2,5278 | 1.824.536 |
29. Apr. 2024 | 2,5800 | 2,5900 | 2,5500 | 2,5700 | 2,5377 | 810.573 |
26. Apr. 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5600 | 2,5278 | 545.699 |
25. Apr. 2024 | 2,5200 | 2,5700 | 2,5200 | 2,5400 | 2,5081 | 422.100 |
24. Apr. 2024 | 2,5000 | 2,5400 | 2,4600 | 2,5200 | 2,4883 | 532.175 |
23. Apr. 2024 | 2,5200 | 2,5300 | 2,4900 | 2,4900 | 2,4587 | 843.620 |
22. Apr. 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5200 | 2,4883 | 1.052.860 |
19. Apr. 2024 | 2,5900 | 2,6000 | 2,5700 | 2,5800 | 2,5476 | 204.500 |
18. Apr. 2024 | 2,5700 | 2,6100 | 2,5700 | 2,6000 | 2,5673 | 1.004.620 |
17. Apr. 2024 | 2,5500 | 2,5800 | 2,5500 | 2,5800 | 2,5476 | 448.600 |
16. Apr. 2024 | 2,6000 | 2,6000 | 2,5300 | 2,5500 | 2,5180 | 1.054.300 |
15. Apr. 2024 | 2,5900 | 2,6100 | 2,5400 | 2,6000 | 2,5673 | 1.426.270 |
12. Apr. 2024 | 2,5800 | 2,6100 | 2,5800 | 2,5800 | 2,5476 | 716.000 |
11. Apr. 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5600 | 2,5278 | 370.045 |
10. Apr. 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5700 | 2,5377 | 435.020 |
09. Apr. 2024 | 2,6100 | 2,6100 | 2,5700 | 2,5900 | 2,5575 | 366.200 |
08. Apr. 2024 | 2,6000 | 2,6200 | 2,5600 | 2,6000 | 2,5673 | 1.381.640 |
03. Apr. 2024 | 2,5700 | 2,6000 | 2,5600 | 2,5900 | 2,5575 | 1.003.000 |
02. Apr. 2024 | 2,6000 | 2,6000 | 2,5500 | 2,5600 | 2,5278 | 831.940 |
01. Apr. 2024 | 2,4800 | 2,6200 | 2,4800 | 2,5900 | 2,5575 | 3.063.384 |
29. März 2024 | 2,4700 | 2,4900 | 2,4500 | 2,4800 | 2,4488 | 127.000 |
28. März 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4800 | 2,4488 | 496.500 |
27. März 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4500 | 2,4192 | 671.008 |
26. März 2024 | 2,4600 | 2,4700 | 2,4400 | 2,4500 | 2,4192 | 419.500 |
25. März 2024 | 2,5000 | 2,5100 | 2,4700 | 2,4700 | 2,4390 | 674.300 |
22. März 2024 | 2,5400 | 2,5400 | 2,4800 | 2,4900 | 2,4587 | 732.100 |
21. März 2024 | 2,5300 | 2,5600 | 2,5300 | 2,5500 | 2,5180 | 506.240 |
20. März 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5081 | 444.000 |
19. März 2024 | 2,5100 | 2,5400 | 2,5100 | 2,5300 | 2,4982 | 216.239 |
18. März 2024 | 2,5500 | 2,5600 | 2,5200 | 2,5300 | 2,4982 | 649.839 |
15. März 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5600 | 2,5278 | 1.524.161 |
14. März 2024 | 2,5500 | 2,5600 | 2,5200 | 2,5300 | 2,4982 | 515.513 |
13. März 2024 | 2,5300 | 2,5700 | 2,5300 | 2,5600 | 2,5278 | 329.133 |
12. März 2024 | 2,5500 | 2,5500 | 2,5200 | 2,5500 | 2,5180 | 601.000 |
11. März 2024 | 2,5300 | 2,5600 | 2,5100 | 2,5500 | 2,5180 | 361.774 |
08. März 2024 | 2,5200 | 2,5500 | 2,5000 | 2,5500 | 2,5180 | 601.592 |
07. März 2024 | 2,5600 | 2,5800 | 2,5000 | 2,5200 | 2,4883 | 1.562.266 |
06. März 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5700 | 2,5377 | 742.400 |
05. März 2024 | 2,6000 | 2,6200 | 2,5700 | 2,5800 | 2,5476 | 758.200 |
04. März 2024 | 2,6300 | 2,6400 | 2,5900 | 2,6000 | 2,5673 | 1.035.500 |
01. März 2024 | 2,5400 | 2,6200 | 2,5300 | 2,6200 | 2,5871 | 1.834.820 |
29. Feb. 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5300 | 2,4982 | 658.300 |
28. Feb. 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5100 | 2,4785 | 522.900 |
27. Feb. 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5300 | 2,4982 | 510.699 |
26. Feb. 2024 | 2,5200 | 2,5200 | 2,4700 | 2,4800 | 2,4488 | 982.000 |
23. Feb. 2024 | 2,5200 | 2,5300 | 2,5000 | 2,5200 | 2,4883 | 863.960 |
22. Feb. 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5100 | 2,4785 | 392.124 |
21. Feb. 2024 | 2,4600 | 2,5400 | 2,4300 | 2,5200 | 2,4883 | 1.247.600 |
20. Feb. 2024 | 2,4300 | 2,4700 | 2,4200 | 2,4700 | 2,4390 | 387.960 |
19. Feb. 2024 | 2,4700 | 2,4700 | 2,4400 | 2,4600 | 2,4291 | 446.680 |
08. Feb. 2024 | 2,4100 | 2,4700 | 2,4000 | 2,4400 | 2,4093 | 564.500 |
07. Feb. 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4100 | 2,3797 | 642.861 |
06. Feb. 2024 | 2,3400 | 2,3900 | 2,3100 | 2,3700 | 2,3402 | 707.990 |
05. Feb. 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3200 | 2,2908 | 926.045 |
02. Feb. 2024 | 2,3700 | 2,4000 | 2,3300 | 2,3700 | 2,3402 | 642.400 |
01. Feb. 2024 | 2,4000 | 2,4100 | 2,3500 | 2,3800 | 2,3501 | 570.940 |
31. Jan. 2024 | 2,4000 | 2,4100 | 2,3600 | 2,3800 | 2,3501 | 745.360 |
30. Jan. 2024 | 2,4600 | 2,4600 | 2,4200 | 2,4300 | 2,3995 | 367.500 |
29. Jan. 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4500 | 2,4192 | 485.040 |
26. Jan. 2024 | 2,4500 | 2,5000 | 2,4400 | 2,4400 | 2,4093 | 815.600 |
25. Jan. 2024 | 2,4500 | 2,4800 | 2,4000 | 2,4800 | 2,4488 | 1.128.180 |
24. Jan. 2024 | 2,3900 | 2,4700 | 2,3700 | 2,4400 | 2,4093 | 858.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...