Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
25. Juli 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8400 | 2,8400 | - |
24. Juli 2024 | 2,9200 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | - |
23. Juli 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9000 | 2,9000 | - |
22. Juli 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9400 | 2,9400 | - |
19. Juli 2024 | 2,9200 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | - |
18. Juli 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | - |
17. Juli 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | - |
16. Juli 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | - |
15. Juli 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8400 | 2,8400 | - |
12. Juli 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8400 | 2,8400 | - |
11. Juli 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8600 | 2,8600 | - |
10. Juli 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | - |
09. Juli 2024 | 2,8200 | 2,8400 | 2,7800 | 2,7800 | 2,7800 | - |
08. Juli 2024 | 2,7400 | 2,8200 | 2,7400 | 2,8200 | 2,8200 | - |
05. Juli 2024 | 2,7800 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | - |
04. Juli 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,7800 | - |
03. Juli 2024 | 2,7200 | 2,7600 | 2,7200 | 2,7400 | 2,7400 | - |
02. Juli 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7200 | 2,7200 | - |
01. Juli 2024 | 2,7000 | 2,7400 | 2,7000 | 2,7400 | 2,7400 | - |
28. Juni 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | - |
27. Juni 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7400 | 2,7400 | - |
26. Juni 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7200 | 2,7200 | - |
25. Juni 2024 | 2,7800 | 2,7800 | 2,6800 | 2,7000 | 2,7000 | - |
24. Juni 2024 | 2,7400 | 2,8000 | 2,7400 | 2,7800 | 2,7800 | - |
21. Juni 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | - |
20. Juni 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | - |
19. Juni 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8200 | 2,8200 | - |
18. Juni 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | - |
17. Juni 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
14. Juni 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9400 | 2,9400 | - |
13. Juni 2024 | 2,9200 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | - |
12. Juni 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | - |
11. Juni 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | - |
10. Juni 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | - |
07. Juni 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | - |
06. Juni 2024 | 2,8400 | 2,9000 | 2,8400 | 2,8800 | 2,8800 | - |
05. Juni 2024 | 2,8400 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | - |
04. Juni 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
03. Juni 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
31. Mai 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | - |
30. Mai 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | - |
29. Mai 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
28. Mai 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
27. Mai 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
24. Mai 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | - |
23. Mai 2024 | 2,9200 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | - |
22. Mai 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | - |
21. Mai 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,8800 | - |
20. Mai 2024 | 2,9200 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | - |
17. Mai 2024 | 2,9000 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | - |
16. Mai 2024 | 3,0400 | 3,0400 | 2,8600 | 2,9600 | 2,9600 | - |
15. Mai 2024 | 2,9800 | 3,0200 | 2,9800 | 3,0000 | 3,0000 | - |
14. Mai 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | - |
13. Mai 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | - |
10. Mai 2024 | 2,9800 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | - |
09. Mai 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | - |
08. Mai 2024 | 2,9600 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | - |
07. Mai 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9600 | 2,9600 | - |
06. Mai 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
03. Mai 2024 | 2,8400 | 2,9600 | 2,8400 | 2,9600 | 2,9600 | - |
02. Mai 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | - |
30. Apr. 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8800 | 2,8800 | - |
29. Apr. 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | - |
26. Apr. 2024 | 3,1400 | 3,1400 | 2,9200 | 2,9800 | 2,9800 | - |
25. Apr. 2024 | 3,2400 | 3,2400 | 3,1200 | 3,1200 | 3,1200 | - |
25. Apr. 2024 | 0.035174 Dividende |
24. Apr. 2024 | 3,2600 | 3,2800 | 3,2600 | 3,2600 | 3,2248 | - |
23. Apr. 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2050 | - |
22. Apr. 2024 | 3,2200 | 3,2200 | 3,1800 | 3,1800 | 3,1457 | - |
19. Apr. 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2200 | 3,1853 | - |
18. Apr. 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2200 | 3,1853 | - |
17. Apr. 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,1853 | - |
16. Apr. 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2000 | 3,1655 | - |
15. Apr. 2024 | 3,2400 | 3,2600 | 3,2200 | 3,2600 | 3,2248 | - |
12. Apr. 2024 | 3,2600 | 3,2800 | 3,2400 | 3,2400 | 3,2050 | - |
11. Apr. 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 3,2050 | - |
10. Apr. 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2600 | 3,2248 | - |
09. Apr. 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3200 | 3,2842 | - |
08. Apr. 2024 | 3,2600 | 3,3000 | 3,2600 | 3,3000 | 3,2644 | - |
05. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2644 | - |
04. Apr. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3237 | - |
03. Apr. 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 3,2842 | - |
02. Apr. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2446 | - |
28. März 2024 | 3,3000 | 3,3000 | 3,2600 | 3,3000 | 3,2644 | - |
27. März 2024 | 3,3000 | 3,3200 | 3,3000 | 3,3000 | 3,2644 | - |
26. März 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2600 | 3,2248 | - |
25. März 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2800 | 3,2446 | - |
22. März 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 3,2644 | - |
21. März 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2800 | 3,2446 | - |
20. März 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 3,2050 | - |
19. März 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2800 | 3,2446 | - |
18. März 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2800 | 3,2446 | - |
15. März 2024 | 3,3200 | 3,3200 | 3,2400 | 3,3000 | 3,2644 | - |
14. März 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2600 | 3,2248 | - |
13. März 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2050 | - |
12. März 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,1655 | - |
11. März 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,1853 | - |
08. März 2024 | 3,1400 | 3,2800 | 3,1400 | 3,2800 | 3,2446 | - |
07. März 2024 | 3,0400 | 3,1400 | 3,0400 | 3,1400 | 3,1061 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...