Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,2550 | 2,3650 | 2,3450 | 2,3450 | 2,3450 | - |
30. Apr. 2024 | 2,2550 | 2,2550 | 2,1400 | 2,2350 | 2,2350 | - |
29. Apr. 2024 | 2,3500 | 2,3800 | 2,3200 | 2,3200 | 2,3200 | - |
26. Apr. 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,2700 | - |
25. Apr. 2024 | 2,2800 | 2,2800 | 2,2350 | 2,2350 | 2,2350 | - |
24. Apr. 2024 | 2,2550 | 2,2800 | 2,2350 | 2,2800 | 2,2800 | - |
23. Apr. 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2100 | 2,2100 | - |
22. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
19. Apr. 2024 | 2,1850 | 2,2400 | 2,1700 | 2,2350 | 2,2350 | - |
18. Apr. 2024 | 2,1350 | 2,2050 | 2,0850 | 2,1900 | 2,1900 | - |
17. Apr. 2024 | 2,1000 | 2,1100 | 2,0400 | 2,1100 | 2,1100 | - |
16. Apr. 2024 | 2,0400 | 2,0950 | 1,9840 | 2,0950 | 2,0950 | - |
15. Apr. 2024 | 2,1150 | 2,1350 | 2,0700 | 2,0700 | 2,0700 | - |
12. Apr. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
11. Apr. 2024 | 2,0750 | 2,1600 | 2,0250 | 2,1600 | 2,1600 | - |
10. Apr. 2024 | 2,1650 | 2,1650 | 2,0350 | 2,0350 | 2,0350 | - |
09. Apr. 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
08. Apr. 2024 | 2,1800 | 2,1800 | 2,1700 | 2,1700 | 2,1700 | - |
05. Apr. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
04. Apr. 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
03. Apr. 2024 | 2,4300 | 2,4300 | 2,3800 | 2,3800 | 2,3800 | - |
02. Apr. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
28. März 2024 | 2,3800 | 2,3850 | 2,3800 | 2,3850 | 2,3850 | - |
27. März 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
26. März 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
25. März 2024 | 2,3600 | 2,3600 | 2,3450 | 2,3450 | 2,3450 | - |
22. März 2024 | 2,3400 | 2,3600 | 2,3150 | 2,3600 | 2,3600 | - |
21. März 2024 | 2,3350 | 2,3500 | 2,3350 | 2,3500 | 2,3500 | - |
20. März 2024 | 2,2500 | 2,2750 | 2,2500 | 2,2750 | 2,2750 | - |
19. März 2024 | 2,2950 | 2,3050 | 2,2450 | 2,2650 | 2,2650 | - |
18. März 2024 | 2,3800 | 2,4150 | 2,3350 | 2,3350 | 2,3350 | - |
15. März 2024 | 2,2300 | 2,2300 | 2,2150 | 2,2150 | 2,2150 | - |
14. März 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
13. März 2024 | 2,3100 | 2,3100 | 2,2900 | 2,2950 | 2,2950 | - |
12. März 2024 | 2,4500 | 2,4600 | 2,3350 | 2,3350 | 2,3350 | - |
11. März 2024 | 2,4700 | 2,4700 | 2,4650 | 2,4650 | 2,4650 | - |
08. März 2024 | 2,5950 | 2,6650 | 2,5250 | 2,5250 | 2,5250 | - |
07. März 2024 | 2,4050 | 2,5850 | 2,4050 | 2,5850 | 2,5850 | - |
06. März 2024 | 2,3000 | 2,3900 | 2,2850 | 2,3900 | 2,3900 | - |
05. März 2024 | 2,3600 | 2,3800 | 2,2700 | 2,3750 | 2,3750 | - |
04. März 2024 | 2,5100 | 2,5200 | 2,3800 | 2,3800 | 2,3800 | - |
01. März 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
29. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
28. Feb. 2024 | 2,6050 | 2,6050 | 2,4500 | 2,4500 | 2,4500 | - |
27. Feb. 2024 | 2,4150 | 2,4750 | 2,4150 | 2,4750 | 2,4750 | - |
26. Feb. 2024 | 2,1750 | 2,1850 | 2,1700 | 2,1850 | 2,1850 | - |
23. Feb. 2024 | 2,2150 | 2,2150 | 2,1500 | 2,1500 | 2,1500 | - |
22. Feb. 2024 | 2,3250 | 2,3250 | 2,1750 | 2,1750 | 2,1750 | - |
21. Feb. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
20. Feb. 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3450 | 2,3450 | - |
19. Feb. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
16. Feb. 2024 | 2,5000 | 2,5000 | 2,3700 | 2,3700 | 2,3700 | - |
15. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14. Feb. 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
13. Feb. 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
12. Feb. 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
09. Feb. 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
08. Feb. 2024 | 1,9480 | 2,2050 | 1,9480 | 2,1950 | 2,1950 | - |
07. Feb. 2024 | 1,9420 | 1,9460 | 1,9380 | 1,9460 | 1,9460 | - |
06. Feb. 2024 | 1,8980 | 1,9000 | 1,8980 | 1,9000 | 1,9000 | 2.173 |
05. Feb. 2024 | 1,9280 | 1,9320 | 1,8800 | 1,8800 | 1,8800 | - |
02. Feb. 2024 | 1,9400 | 1,9440 | 1,9060 | 1,9060 | 1,9060 | - |
01. Feb. 2024 | 2,1000 | 2,1100 | 2,1000 | 2,1100 | 2,1100 | - |
31. Jan. 2024 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | - |
30. Jan. 2024 | 2,3250 | 2,3250 | 2,3050 | 2,3050 | 2,3050 | - |
29. Jan. 2024 | 2,3150 | 2,4650 | 2,3150 | 2,4650 | 2,4650 | 2.173 |
26. Jan. 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3500 | 2,3500 | - |
25. Jan. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
24. Jan. 2024 | 2,2350 | 2,2850 | 2,2350 | 2,2850 | 2,2850 | - |
23. Jan. 2024 | 2,1400 | 2,2550 | 2,1400 | 2,2550 | 2,2550 | - |
22. Jan. 2024 | 2,0900 | 2,1600 | 2,0900 | 2,1600 | 2,1600 | - |
19. Jan. 2024 | 2,0950 | 2,1000 | 2,0950 | 2,1000 | 2,1000 | - |
18. Jan. 2024 | 2,1050 | 2,1150 | 2,0700 | 2,0950 | 2,0950 | - |
17. Jan. 2024 | 2,0700 | 2,1450 | 2,0700 | 2,1450 | 2,1450 | - |
16. Jan. 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | - |
15. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
12. Jan. 2024 | 2,0200 | 2,0250 | 2,0200 | 2,0200 | 2,0200 | - |
11. Jan. 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
10. Jan. 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0000 | 2,0000 | - |
09. Jan. 2024 | 2,2150 | 2,2150 | 2,1400 | 2,1400 | 2,1400 | - |
08. Jan. 2024 | 2,1850 | 2,1850 | 2,1050 | 2,1450 | 2,1450 | - |
05. Jan. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
04. Jan. 2024 | 2,3250 | 2,3250 | 2,3200 | 2,3200 | 2,3200 | - |
03. Jan. 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | - |
02. Jan. 2024 | 2,3250 | 2,3500 | 2,3250 | 2,3450 | 2,3450 | - |
29. Dez. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
28. Dez. 2023 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
27. Dez. 2023 | 2,3150 | 2,3150 | 2,2950 | 2,3100 | 2,3100 | - |
22. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
21. Dez. 2023 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
20. Dez. 2023 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
19. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
18. Dez. 2023 | 2,1450 | 2,1450 | 2,1200 | 2,1200 | 2,1200 | - |
15. Dez. 2023 | 2,2550 | 2,2550 | 2,1850 | 2,1850 | 2,1850 | - |
14. Dez. 2023 | 2,2600 | 2,2600 | 2,1750 | 2,1750 | 2,1750 | - |
13. Dez. 2023 | 2,1750 | 2,1750 | 2,1450 | 2,1450 | 2,1450 | - |
12. Dez. 2023 | 2,1700 | 2,1750 | 2,0650 | 2,1750 | 2,1750 | - |
11. Dez. 2023 | 2,3150 | 2,3150 | 2,2000 | 2,2000 | 2,2000 | - |
08. Dez. 2023 | 2,3300 | 2,3300 | 2,2950 | 2,2950 | 2,2950 | - |
07. Dez. 2023 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...