Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 1.842 |
29. Apr. 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
26. Apr. 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
25. Apr. 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
24. Apr. 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
23. Apr. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
22. Apr. 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
19. Apr. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
18. Apr. 2024 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
17. Apr. 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
16. Apr. 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2300 | 2,2300 | 1.842 |
15. Apr. 2024 | 2,3020 | 2,3020 | 2,2880 | 2,2880 | 2,2880 | 400 |
12. Apr. 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
11. Apr. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | - |
10. Apr. 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
09. Apr. 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | - |
08. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
05. Apr. 2024 | 2,5660 | 2,5660 | 2,5660 | 2,5660 | 2,5660 | - |
04. Apr. 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | - |
03. Apr. 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
02. Apr. 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
28. März 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
27. März 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
26. März 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
25. März 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
22. März 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
21. März 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
20. März 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | - |
19. März 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
18. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
15. März 2024 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | - |
14. März 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
13. März 2024 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | - |
12. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
11. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
08. März 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
07. März 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | - |
06. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
05. März 2024 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | - |
04. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
01. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
29. Feb. 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
28. Feb. 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | - |
27. Feb. 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | - |
26. Feb. 2024 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | - |
23. Feb. 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
22. Feb. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
21. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
20. Feb. 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | - |
19. Feb. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
16. Feb. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 7.661 |
15. Feb. 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | - |
14. Feb. 2024 | 2,6060 | 2,6060 | 2,6060 | 2,6060 | 2,6060 | - |
13. Feb. 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | - |
12. Feb. 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
09. Feb. 2024 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | - |
08. Feb. 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
07. Feb. 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | - |
06. Feb. 2024 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | - |
05. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
02. Feb. 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
01. Feb. 2024 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | - |
31. Jan. 2024 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | - |
30. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
29. Jan. 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | - |
26. Jan. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
25. Jan. 2024 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | - |
24. Jan. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
23. Jan. 2024 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | - |
22. Jan. 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | - |
19. Jan. 2024 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | - |
18. Jan. 2024 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | 2,5620 | - |
17. Jan. 2024 | 2,5340 | 2,5340 | 2,5340 | 2,5340 | 2,5340 | - |
16. Jan. 2024 | 2,6060 | 2,6060 | 2,6060 | 2,6060 | 2,6060 | - |
15. Jan. 2024 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | - |
12. Jan. 2024 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | - |
11. Jan. 2024 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | - |
10. Jan. 2024 | 2,7240 | 2,7240 | 2,7240 | 2,7240 | 2,7240 | - |
09. Jan. 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
08. Jan. 2024 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | 2,6980 | - |
05. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
04. Jan. 2024 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | - |
03. Jan. 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
02. Jan. 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | - |
29. Dez. 2023 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | - |
28. Dez. 2023 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | - |
27. Dez. 2023 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | - |
22. Dez. 2023 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
21. Dez. 2023 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | - |
20. Dez. 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
19. Dez. 2023 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | - |
18. Dez. 2023 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | - |
15. Dez. 2023 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | - |
14. Dez. 2023 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
13. Dez. 2023 | 2,5220 | 2,5400 | 2,5220 | 2,5400 | 2,5400 | 899 |
12. Dez. 2023 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
11. Dez. 2023 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
08. Dez. 2023 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
07. Dez. 2023 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
06. Dez. 2023 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...