Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
25. Juli 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
24. Juli 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | - |
23. Juli 2024 | 2,5000 | 2,5000 | 2,4450 | 2,4450 | 2,4450 | - |
22. Juli 2024 | 2,4500 | 2,4650 | 2,4400 | 2,4650 | 2,4650 | - |
19. Juli 2024 | 2,5050 | 2,5050 | 2,4600 | 2,4600 | 2,4600 | - |
18. Juli 2024 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | - |
17. Juli 2024 | 2,5300 | 2,5300 | 2,4750 | 2,4750 | 2,4750 | - |
16. Juli 2024 | 2,5150 | 2,5550 | 2,5050 | 2,5100 | 2,5100 | 550 |
15. Juli 2024 | 2,5250 | 2,5250 | 2,5050 | 2,5050 | 2,5050 | - |
12. Juli 2024 | 2,5450 | 2,5450 | 2,5000 | 2,5100 | 2,5100 | - |
11. Juli 2024 | 2,5250 | 2,5250 | 2,4750 | 2,4800 | 2,4800 | - |
10. Juli 2024 | 2,4950 | 2,5050 | 2,4750 | 2,4900 | 2,4900 | - |
09. Juli 2024 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | - |
08. Juli 2024 | 2,5300 | 2,5300 | 2,4950 | 2,4950 | 2,4950 | - |
05. Juli 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
04. Juli 2024 | 2,5500 | 2,5500 | 2,5150 | 2,5150 | 2,5150 | 20 |
03. Juli 2024 | 2,5450 | 2,5450 | 2,5100 | 2,5250 | 2,5250 | 100 |
02. Juli 2024 | 2,5450 | 2,5450 | 2,4950 | 2,4950 | 2,4950 | - |
01. Juli 2024 | 2,6100 | 2,6100 | 2,5200 | 2,5500 | 2,5500 | - |
28. Juni 2024 | 2,5800 | 2,5800 | 2,5100 | 2,5250 | 2,5250 | - |
27. Juni 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | - |
26. Juni 2024 | 2,5700 | 2,6050 | 2,5250 | 2,5250 | 2,5250 | - |
25. Juni 2024 | 2,6950 | 2,6950 | 2,6050 | 2,6150 | 2,6150 | - |
24. Juni 2024 | 2,6400 | 2,6550 | 2,6400 | 2,6550 | 2,6550 | - |
21. Juni 2024 | 2,5950 | 2,6350 | 2,5450 | 2,6300 | 2,6300 | - |
20. Juni 2024 | 2,4050 | 2,5600 | 2,4050 | 2,5200 | 2,5200 | - |
19. Juni 2024 | 2,3800 | 2,3800 | 2,3450 | 2,3700 | 2,3700 | - |
18. Juni 2024 | 2,3850 | 2,3850 | 2,3250 | 2,3400 | 2,3400 | - |
17. Juni 2024 | 2,4700 | 2,4800 | 2,2550 | 2,3950 | 2,3950 | - |
14. Juni 2024 | 2,5750 | 2,5750 | 2,4450 | 2,4450 | 2,4450 | - |
13. Juni 2024 | 2,6200 | 2,6200 | 2,5450 | 2,5650 | 2,5650 | - |
12. Juni 2024 | 2,5550 | 2,6100 | 2,5550 | 2,6100 | 2,6100 | - |
11. Juni 2024 | 2,6400 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | - |
10. Juni 2024 | 2,5600 | 2,5900 | 2,5600 | 2,5900 | 2,5900 | - |
07. Juni 2024 | 2,5850 | 2,5850 | 2,5500 | 2,5600 | 2,5600 | - |
06. Juni 2024 | 2,5950 | 2,5950 | 2,5500 | 2,5500 | 2,5500 | - |
05. Juni 2024 | 2,5350 | 2,5800 | 2,5350 | 2,5600 | 2,5600 | 200 |
04. Juni 2024 | 2,5950 | 2,5950 | 2,5250 | 2,5500 | 2,5500 | - |
03. Juni 2024 | 2,5850 | 2,5850 | 2,5600 | 2,5700 | 2,5700 | - |
31. Mai 2024 | 2,6350 | 2,6350 | 2,5450 | 2,5450 | 2,5450 | - |
30. Mai 2024 | 2,6100 | 2,6200 | 2,6050 | 2,6050 | 2,6050 | - |
29. Mai 2024 | 2,7200 | 2,7200 | 2,6450 | 2,6450 | 2,6450 | - |
28. Mai 2024 | 2,7200 | 2,7200 | 2,6900 | 2,6900 | 2,6900 | - |
27. Mai 2024 | 2,7000 | 2,7350 | 2,6850 | 2,6900 | 2,6900 | - |
24. Mai 2024 | 2,6800 | 2,6900 | 2,6800 | 2,6900 | 2,6900 | - |
23. Mai 2024 | 2,7300 | 2,7750 | 2,7050 | 2,7150 | 2,7150 | - |
22. Mai 2024 | 2,5800 | 2,7150 | 2,5800 | 2,7000 | 2,7000 | - |
21. Mai 2024 | 2,7050 | 2,7050 | 2,5600 | 2,5600 | 2,5600 | 1.000 |
20. Mai 2024 | 2,6900 | 2,7000 | 2,6700 | 2,6700 | 2,6700 | - |
17. Mai 2024 | 2,6400 | 2,6850 | 2,6300 | 2,6850 | 2,6850 | - |
16. Mai 2024 | 2,8300 | 2,8300 | 2,6100 | 2,6250 | 2,6250 | - |
15. Mai 2024 | 2,7850 | 2,7850 | 2,7200 | 2,7750 | 2,7750 | - |
14. Mai 2024 | 2,7050 | 2,7300 | 2,7000 | 2,7250 | 2,7250 | - |
13. Mai 2024 | 2,7100 | 2,7100 | 2,6450 | 2,6650 | 2,6650 | - |
10. Mai 2024 | 2,6850 | 2,6850 | 2,6700 | 2,6750 | 2,6750 | - |
09. Mai 2024 | 2,6400 | 2,6500 | 2,6250 | 2,6350 | 2,6350 | - |
08. Mai 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | - |
07. Mai 2024 | 2,6800 | 2,6800 | 2,6100 | 2,6600 | 2,6600 | - |
06. Mai 2024 | 2,5700 | 2,5750 | 2,5300 | 2,5750 | 2,5750 | - |
03. Mai 2024 | 2,5150 | 2,6100 | 2,5050 | 2,5050 | 2,5050 | 500 |
02. Mai 2024 | 2,5550 | 2,5600 | 2,5350 | 2,5350 | 2,5350 | - |
30. Apr. 2024 | 2,5900 | 2,5900 | 2,5250 | 2,5250 | 2,5250 | - |
29. Apr. 2024 | 2,5200 | 2,5650 | 2,4900 | 2,5350 | 2,5350 | - |
26. Apr. 2024 | 2,5150 | 2,5150 | 2,4800 | 2,4800 | 2,4800 | - |
25. Apr. 2024 | 2,4800 | 2,4800 | 2,4450 | 2,4600 | 2,4600 | - |
24. Apr. 2024 | 2,5400 | 2,5400 | 2,4400 | 2,4600 | 2,4600 | - |
23. Apr. 2024 | 2,4700 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | - |
22. Apr. 2024 | 2,4050 | 2,4350 | 2,4000 | 2,4000 | 2,4000 | - |
19. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
18. Apr. 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
17. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
16. Apr. 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
15. Apr. 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
12. Apr. 2024 | 2,3950 | 2,3950 | 2,3850 | 2,3850 | 2,3850 | - |
11. Apr. 2024 | 2,3850 | 2,3850 | 2,3750 | 2,3750 | 2,3750 | - |
10. Apr. 2024 | 2,3100 | 2,3100 | 2,2650 | 2,2650 | 2,2650 | - |
09. Apr. 2024 | 2,1350 | 2,1350 | 2,1150 | 2,1250 | 2,1250 | - |
08. Apr. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
05. Apr. 2024 | 2,1000 | 2,1000 | 2,0650 | 2,0750 | 2,0750 | - |
04. Apr. 2024 | 2,0350 | 2,1100 | 2,0250 | 2,1100 | 2,1100 | - |
03. Apr. 2024 | 2,0550 | 2,0550 | 1,9800 | 1,9980 | 1,9980 | - |
02. Apr. 2024 | 2,1050 | 2,1100 | 2,0350 | 2,0350 | 2,0350 | - |
28. März 2024 | 2,0450 | 2,0850 | 2,0350 | 2,0850 | 2,0850 | - |
27. März 2024 | 2,0950 | 2,0950 | 2,0300 | 2,0500 | 2,0500 | 104 |
26. März 2024 | 2,1150 | 2,1150 | 2,0650 | 2,0700 | 2,0700 | - |
25. März 2024 | 2,1200 | 2,1300 | 2,0950 | 2,0950 | 2,0950 | - |
22. März 2024 | 2,1250 | 2,1250 | 2,0950 | 2,0950 | 2,0950 | - |
21. März 2024 | 2,1650 | 2,1650 | 2,0900 | 2,0900 | 2,0900 | - |
20. März 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1250 | 2,1250 | - |
19. März 2024 | 2,1150 | 2,1150 | 2,0900 | 2,1100 | 2,1100 | - |
18. März 2024 | 2,1400 | 2,1400 | 2,0900 | 2,0900 | 2,0900 | - |
15. März 2024 | 2,1100 | 2,1100 | 2,0800 | 2,0850 | 2,0850 | - |
14. März 2024 | 2,1750 | 2,1750 | 2,0900 | 2,0900 | 2,0900 | - |
13. März 2024 | 2,1750 | 2,1750 | 2,1550 | 2,1600 | 2,1600 | - |
12. März 2024 | 2,1950 | 2,1950 | 2,1350 | 2,1400 | 2,1400 | - |
11. März 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
08. März 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
07. März 2024 | 2,1000 | 2,1050 | 2,0550 | 2,1050 | 2,1050 | - |
06. März 2024 | 2,0950 | 2,1100 | 2,0800 | 2,0950 | 2,0950 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...