Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,5620 | 2,6000 | 2,5620 | 2,5700 | 2,5700 | - |
30. Apr. 2024 | 2,5300 | 2,5780 | 2,5280 | 2,5780 | 2,5780 | - |
29. Apr. 2024 | 2,4200 | 2,5060 | 2,3960 | 2,5060 | 2,5060 | - |
26. Apr. 2024 | 2,3700 | 2,3940 | 2,3620 | 2,3920 | 2,3920 | - |
25. Apr. 2024 | 2,3780 | 2,3780 | 2,3100 | 2,3380 | 2,3380 | - |
24. Apr. 2024 | 2,4120 | 2,4120 | 2,3540 | 2,3620 | 2,3620 | - |
23. Apr. 2024 | 2,4100 | 2,4300 | 2,3760 | 2,3840 | 2,3840 | - |
22. Apr. 2024 | 2,3160 | 2,3760 | 2,3140 | 2,3760 | 2,3760 | - |
19. Apr. 2024 | 2,2560 | 2,2920 | 2,2380 | 2,2880 | 2,2880 | - |
18. Apr. 2024 | 2,2300 | 2,2460 | 2,2220 | 2,2260 | 2,2260 | - |
17. Apr. 2024 | 2,2040 | 2,2160 | 2,2020 | 2,2080 | 2,2080 | - |
16. Apr. 2024 | 2,1940 | 2,2060 | 2,1880 | 2,1920 | 2,1920 | - |
15. Apr. 2024 | 2,3100 | 2,3100 | 2,2660 | 2,2660 | 2,2660 | - |
12. Apr. 2024 | 2,3660 | 2,3900 | 2,3220 | 2,3320 | 2,3320 | - |
11. Apr. 2024 | 2,3740 | 2,3740 | 2,3160 | 2,3320 | 2,3320 | - |
10. Apr. 2024 | 2,4140 | 2,4140 | 2,3400 | 2,3400 | 2,3400 | - |
09. Apr. 2024 | 2,3280 | 2,3980 | 2,2960 | 2,3980 | 2,3980 | - |
08. Apr. 2024 | 2,4220 | 2,4220 | 2,3660 | 2,3740 | 2,3740 | - |
05. Apr. 2024 | 2,5860 | 2,5860 | 2,3880 | 2,3880 | 2,3880 | - |
04. Apr. 2024 | 2,5420 | 2,6000 | 2,5320 | 2,6000 | 2,6000 | - |
03. Apr. 2024 | 2,4420 | 2,5400 | 2,4200 | 2,4900 | 2,4900 | - |
02. Apr. 2024 | 2,4680 | 2,5160 | 2,4680 | 2,4740 | 2,4740 | - |
28. März 2024 | 2,4800 | 2,4800 | 2,4080 | 2,4500 | 2,4500 | - |
27. März 2024 | 2,4460 | 2,4460 | 2,4300 | 2,4380 | 2,4380 | - |
26. März 2024 | 2,4520 | 2,4520 | 2,4180 | 2,4400 | 2,4400 | - |
25. März 2024 | 2,3780 | 2,4660 | 2,3240 | 2,4660 | 2,4660 | - |
22. März 2024 | 2,3260 | 2,3560 | 2,3140 | 2,3440 | 2,3440 | - |
21. März 2024 | 2,3240 | 2,3380 | 2,3040 | 2,3180 | 2,3180 | - |
20. März 2024 | 2,2940 | 2,2960 | 2,2620 | 2,2620 | 2,2620 | - |
19. März 2024 | 2,2640 | 2,3280 | 2,2640 | 2,2920 | 2,2920 | - |
18. März 2024 | 2,2760 | 2,2760 | 2,2320 | 2,2420 | 2,2420 | - |
15. März 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2580 | 2,2580 | - |
14. März 2024 | 2,2740 | 2,3160 | 2,2260 | 2,2840 | 2,2840 | - |
13. März 2024 | 2,3860 | 2,3860 | 2,3260 | 2,3260 | 2,3260 | - |
12. März 2024 | 2,3800 | 2,3860 | 2,3460 | 2,3540 | 2,3540 | - |
11. März 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3100 | 2,3100 | - |
08. März 2024 | 2,4220 | 2,4220 | 2,3640 | 2,3800 | 2,3800 | - |
07. März 2024 | 2,3120 | 2,4580 | 2,3120 | 2,4340 | 2,4340 | - |
06. März 2024 | 2,3000 | 2,3420 | 2,2980 | 2,2980 | 2,2980 | - |
05. März 2024 | 2,2600 | 2,2660 | 2,2260 | 2,2620 | 2,2620 | - |
04. März 2024 | 2,2400 | 2,2400 | 2,2080 | 2,2220 | 2,2220 | - |
01. März 2024 | 2,3040 | 2,3060 | 2,2380 | 2,2480 | 2,2480 | - |
29. Feb. 2024 | 2,3000 | 2,3000 | 2,2440 | 2,2680 | 2,2680 | - |
28. Feb. 2024 | 2,5300 | 2,5300 | 2,3080 | 2,3080 | 2,3080 | - |
27. Feb. 2024 | 2,5260 | 2,5320 | 2,4980 | 2,5160 | 2,5160 | - |
26. Feb. 2024 | 2,4940 | 2,5060 | 2,4760 | 2,4940 | 2,4940 | - |
23. Feb. 2024 | 2,5740 | 2,5740 | 2,4700 | 2,4720 | 2,4720 | - |
22. Feb. 2024 | 2,5100 | 2,5640 | 2,5080 | 2,5640 | 2,5640 | - |
21. Feb. 2024 | 2,4820 | 2,4880 | 2,4540 | 2,4640 | 2,4640 | - |
20. Feb. 2024 | 2,4980 | 2,4980 | 2,4220 | 2,4500 | 2,4500 | - |
19. Feb. 2024 | 2,5500 | 2,5500 | 2,4940 | 2,4960 | 2,4960 | - |
16. Feb. 2024 | 2,6840 | 2,6840 | 2,5420 | 2,5420 | 2,5420 | - |
15. Feb. 2024 | 2,6580 | 2,6580 | 2,6180 | 2,6340 | 2,6340 | - |
14. Feb. 2024 | 2,6060 | 2,6160 | 2,5700 | 2,6160 | 2,6160 | - |
13. Feb. 2024 | 2,6860 | 2,6860 | 2,5780 | 2,5820 | 2,5820 | - |
12. Feb. 2024 | 2,6760 | 2,7140 | 2,6700 | 2,6780 | 2,6780 | - |
09. Feb. 2024 | 2,6160 | 2,6600 | 2,5840 | 2,6440 | 2,6440 | - |
08. Feb. 2024 | 2,5180 | 2,6320 | 2,5180 | 2,6320 | 2,6320 | - |
07. Feb. 2024 | 2,5920 | 2,5920 | 2,4960 | 2,5000 | 2,5000 | - |
06. Feb. 2024 | 2,5680 | 2,5860 | 2,5140 | 2,5860 | 2,5860 | - |
05. Feb. 2024 | 2,5600 | 2,6240 | 2,5460 | 2,5460 | 2,5460 | - |
02. Feb. 2024 | 2,5480 | 2,5780 | 2,5360 | 2,5620 | 2,5620 | - |
01. Feb. 2024 | 2,6620 | 2,6620 | 2,5260 | 2,5260 | 2,5260 | 10.000 |
31. Jan. 2024 | 2,7240 | 2,7240 | 2,6820 | 2,6880 | 2,6880 | - |
30. Jan. 2024 | 2,7360 | 2,7400 | 2,6960 | 2,6980 | 2,6980 | - |
29. Jan. 2024 | 2,7560 | 2,7560 | 2,6980 | 2,7120 | 2,7120 | - |
26. Jan. 2024 | 2,7320 | 2,7320 | 2,6940 | 2,7180 | 2,7180 | - |
25. Jan. 2024 | 2,6820 | 2,7120 | 2,6720 | 2,7020 | 2,7020 | - |
24. Jan. 2024 | 2,7820 | 2,7820 | 2,7180 | 2,7180 | 2,7180 | - |
23. Jan. 2024 | 2,6940 | 2,7540 | 2,6460 | 2,7500 | 2,7500 | - |
22. Jan. 2024 | 2,7540 | 2,7640 | 2,6880 | 2,7020 | 2,7020 | - |
19. Jan. 2024 | 2,6820 | 2,7160 | 2,6360 | 2,6820 | 2,6820 | - |
18. Jan. 2024 | 2,5800 | 2,6740 | 2,5420 | 2,6720 | 2,6720 | - |
17. Jan. 2024 | 2,5520 | 2,5520 | 2,4480 | 2,4860 | 2,4860 | - |
16. Jan. 2024 | 2,6120 | 2,6120 | 2,5540 | 2,5540 | 2,5540 | - |
15. Jan. 2024 | 2,5940 | 2,6040 | 2,5940 | 2,6020 | 2,6020 | - |
12. Jan. 2024 | 2,6660 | 2,6660 | 2,6440 | 2,6620 | 2,6620 | - |
11. Jan. 2024 | 2,6680 | 2,6680 | 2,6400 | 2,6440 | 2,6440 | - |
10. Jan. 2024 | 2,7280 | 2,7280 | 2,6100 | 2,6100 | 2,6100 | - |
09. Jan. 2024 | 2,8180 | 2,8180 | 2,7180 | 2,7480 | 2,7480 | - |
08. Jan. 2024 | 2,7000 | 2,7420 | 2,6660 | 2,7420 | 2,7420 | - |
05. Jan. 2024 | 2,6640 | 2,6880 | 2,5800 | 2,6880 | 2,6880 | - |
04. Jan. 2024 | 2,6640 | 2,6720 | 2,6320 | 2,6440 | 2,6440 | - |
03. Jan. 2024 | 2,8280 | 2,8280 | 2,5560 | 2,5900 | 2,5900 | - |
02. Jan. 2024 | 2,8340 | 2,9060 | 2,8080 | 2,8080 | 2,8080 | - |
29. Dez. 2023 | 2,8480 | 2,8620 | 2,8460 | 2,8620 | 2,8620 | - |
28. Dez. 2023 | 2,8280 | 2,8800 | 2,8220 | 2,8220 | 2,8220 | - |
27. Dez. 2023 | 2,7900 | 2,7920 | 2,7340 | 2,7840 | 2,7840 | - |
22. Dez. 2023 | 2,7640 | 2,7660 | 2,7540 | 2,7540 | 2,7540 | - |
21. Dez. 2023 | 2,7200 | 2,7200 | 2,6620 | 2,7180 | 2,7180 | - |
20. Dez. 2023 | 2,7200 | 2,7200 | 2,6860 | 2,7060 | 2,7060 | - |
19. Dez. 2023 | 2,7540 | 2,7600 | 2,7260 | 2,7300 | 2,7300 | - |
18. Dez. 2023 | 2,7240 | 2,7400 | 2,6720 | 2,7060 | 2,7060 | - |
15. Dez. 2023 | 2,8200 | 2,8200 | 2,7080 | 2,7100 | 2,7100 | - |
14. Dez. 2023 | 2,5760 | 2,7280 | 2,5760 | 2,7280 | 2,7280 | - |
13. Dez. 2023 | 2,5200 | 2,5200 | 2,4880 | 2,5040 | 2,5040 | - |
12. Dez. 2023 | 2,4900 | 2,4980 | 2,4400 | 2,4740 | 2,4740 | - |
11. Dez. 2023 | 2,4440 | 2,4440 | 2,3860 | 2,4220 | 2,4220 | - |
08. Dez. 2023 | 2,4880 | 2,4880 | 2,4340 | 2,4340 | 2,4340 | - |
07. Dez. 2023 | 2,4500 | 2,4680 | 2,3940 | 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 ...