Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 50 |
03. Juni 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
31. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
30. Mai 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
29. Mai 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
28. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
27. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
24. Mai 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
23. Mai 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
22. Mai 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
21. Mai 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
20. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
17. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
16. Mai 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
14. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
13. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
10. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
09. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
08. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
07. Mai 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
06. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
03. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
02. Mai 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
30. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
29. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
26. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
25. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
24. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
23. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
22. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
19. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
17. Apr. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
16. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
12. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
11. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
10. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
09. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
08. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
05. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
04. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
03. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
02. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
28. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
27. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
26. März 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 50 |
25. März 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
22. März 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
21. März 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
20. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
19. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
14. März 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
13. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
12. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
11. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
08. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
07. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
07. März 2024 | 0.071 Dividende |
06. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0090 | - |
05. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0090 | - |
04. März 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0283 | - |
01. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1056 | - |
29. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0863 | - |
28. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0476 | - |
27. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9897 | - |
26. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
23. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0090 | - |
22. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0283 | - |
21. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0090 | - |
20. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1056 | - |
19. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1249 | 1.300 |
16. Feb. 2024 | 2,1800 | 2,2600 | 2,1800 | 2,2600 | 2,1829 | 500 |
15. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0863 | 3.000 |
14. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0670 | - |
13. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0670 | - |
12. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0670 | - |
09. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0863 | - |
08. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0670 | - |
07. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0670 | - |
06. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0670 | - |
05. Feb. 2024 | 2,1400 | 2,2400 | 2,1400 | 2,2400 | 2,1635 | 75 |
02. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0670 | - |
01. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0090 | - |
31. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0090 | - |
30. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0090 | - |
29. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9897 | - |
26. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9704 | - |
25. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
24. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
23. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
22. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
19. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
18. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
17. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
16. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9510 | - |
15. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9897 | 600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...