Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 0,6260 | 0,6280 | 0,5940 | 0,5940 | 0,5940 | 4.052 |
06. Mai 2024 | 0,6700 | 0,7400 | 0,6700 | 0,6900 | 0,6900 | 4.052 |
03. Mai 2024 | 0,7120 | 0,7120 | 0,6740 | 0,6800 | 0,6800 | - |
02. Mai 2024 | 0,7080 | 0,7780 | 0,6760 | 0,6760 | 0,6760 | 274 |
30. Apr. 2024 | 0,7600 | 0,7900 | 0,7040 | 0,7040 | 0,7040 | 1.409 |
29. Apr. 2024 | 0,8120 | 0,9340 | 0,7500 | 0,8400 | 0,8400 | 310 |
26. Apr. 2024 | 0,8200 | 0,8200 | 0,7600 | 0,8120 | 0,8120 | 1.424 |
25. Apr. 2024 | 0,8780 | 0,8780 | 0,7600 | 0,7600 | 0,7600 | 500 |
24. Apr. 2024 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | - |
23. Apr. 2024 | 0,9780 | 0,9780 | 0,9160 | 0,9160 | 0,9160 | 3 |
22. Apr. 2024 | 0,9960 | 0,9960 | 0,9800 | 0,9800 | 0,9800 | - |
19. Apr. 2024 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | - |
18. Apr. 2024 | 1,1550 | 1,1550 | 0,9500 | 1,0500 | 1,0500 | 1.531 |
17. Apr. 2024 | 1,2050 | 1,3400 | 1,1550 | 1,1800 | 1,1800 | 1.389 |
16. Apr. 2024 | 1,3000 | 1,4550 | 1,1000 | 1,2900 | 1,2900 | 2.408 |
15. Apr. 2024 | 1,0550 | 1,4700 | 1,0550 | 1,4700 | 1,4700 | 85 |
12. Apr. 2024 | 0,9480 | 1,2050 | 0,8820 | 1,0250 | 1,0250 | 735 |
11. Apr. 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
10. Apr. 2024 | 1,1200 | 1,1200 | 1,0650 | 1,0750 | 1,0750 | - |
09. Apr. 2024 | 1,1900 | 1,1900 | 1,0550 | 1,0550 | 1,0550 | - |
08. Apr. 2024 | 1,3000 | 1,3000 | 1,1950 | 1,1950 | 1,1950 | 550 |
05. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
04. Apr. 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 90 |
03. Apr. 2024 | 1,4050 | 1,4050 | 1,3300 | 1,3400 | 1,3400 | - |
02. Apr. 2024 | 1,5100 | 1,5100 | 1,3300 | 1,3300 | 1,3300 | - |
28. März 2024 | 1,3950 | 1,3950 | 1,3500 | 1,3800 | 1,3800 | - |
27. März 2024 | 1,4650 | 1,4650 | 1,3600 | 1,3600 | 1,3600 | - |
26. März 2024 | 1,4450 | 1,7050 | 1,4350 | 1,7050 | 1,7050 | 25 |
25. März 2024 | 1,6400 | 1,6400 | 1,4450 | 1,4550 | 1,4550 | 100 |
22. März 2024 | 1,6650 | 1,6650 | 1,6400 | 1,6400 | 1,6400 | 575 |
21. März 2024 | 1,7400 | 2,0000 | 1,6200 | 1,6200 | 1,6200 | 300 |
20. März 2024 | 1,5900 | 1,5950 | 1,5900 | 1,5950 | 1,5950 | - |
19. März 2024 | 2,0700 | 2,0700 | 1,5750 | 1,7600 | 1,7600 | 1.036 |
18. März 2024 | 2,3500 | 2,4700 | 1,8900 | 1,8900 | 1,8900 | 302 |
15. März 2024 | 2,6000 | 2,6000 | 1,8700 | 2,3800 | 2,3800 | 4.850 |
14. März 2024 | 3,0200 | 3,0200 | 2,6100 | 2,7600 | 2,7600 | 352 |
13. März 2024 | 3,0000 | 3,0000 | 2,6500 | 2,6500 | 2,6500 | 235 |
12. März 2024 | 3,2100 | 3,5500 | 3,0900 | 3,5500 | 3,5500 | 1 |
11. März 2024 | 4,5000 | 4,5000 | 3,2800 | 3,3800 | 3,3800 | 940 |
08. März 2024 | 3,4100 | 4,0000 | 3,2500 | 4,0000 | 4,0000 | 1.512 |
07. März 2024 | 3,7200 | 3,7200 | 2,5000 | 2,6100 | 2,6100 | 1.444 |
06. März 2024 | 5,0800 | 5,0800 | 3,5200 | 3,5200 | 3,5200 | 400 |
05. März 2024 | 3,9000 | 6,2800 | 3,9000 | 4,4900 | 4,4900 | 7.734 |
04. März 2024 | 1,4800 | 5,2600 | 1,4800 | 5,2600 | 5,2600 | 11.596 |
01. März 2024 | 1,2500 | 1,4450 | 1,2500 | 1,4250 | 1,4250 | 105 |
29. Feb. 2024 | 1,2812 | 1,6000 | 1,2800 | 1,4000 | 1,4000 | 4.743 |
28. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 777 |
27. Feb. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
27. Feb. 2024 | 1:2000 Aktiensplit |
26. Feb. 2024 | 1,4000 | 1,8000 | 1,4000 | 1,6000 | 1,6000 | - |
23. Feb. 2024 | 3,2000 | 3,2000 | 2,0000 | 2,2000 | 2,2000 | 800 |
22. Feb. 2024 | 2,6000 | 2,8000 | 2,4000 | 2,4000 | 2,4000 | 550 |
21. Feb. 2024 | 2,4000 | 3,2000 | 2,4000 | 2,4000 | 2,4000 | 158 |
20. Feb. 2024 | 3,0000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 2.516 |
19. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
16. Feb. 2024 | 5,0000 | 5,0000 | 3,2000 | 3,2000 | 3,2000 | 2.565 |
15. Feb. 2024 | 5,2000 | 5,4000 | 4,2000 | 4,2000 | 4,2000 | 932 |
14. Feb. 2024 | 7,2000 | 7,2000 | 6,0000 | 7,0000 | 7,0000 | 493 |
13. Feb. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 50 |
12. Feb. 2024 | 5,8000 | 7,4000 | 5,8000 | 7,2000 | 7,2000 | 56 |
09. Feb. 2024 | 8,2000 | 8,8000 | 5,2000 | 5,2000 | 5,2000 | 2.656 |
08. Feb. 2024 | 10,0000 | 11,6000 | 8,4000 | 8,4000 | 8,4000 | 90 |
07. Feb. 2024 | 11,8000 | 14,0000 | 10,6000 | 13,0000 | 13,0000 | 384 |
06. Feb. 2024 | 11,8000 | 14,8000 | 10,2000 | 11,8000 | 11,8000 | 1.845 |
05. Feb. 2024 | 13,0000 | 13,4000 | 10,8000 | 12,2000 | 12,2000 | 2.014 |
02. Feb. 2024 | 16,6000 | 16,8000 | 13,0000 | 13,8000 | 13,8000 | 503 |
01. Feb. 2024 | 11,2000 | 19,0000 | 9,4000 | 14,2000 | 14,2000 | 4.542 |
31. Jan. 2024 | 16,6000 | 16,8000 | 10,4000 | 11,0000 | 11,0000 | 6.035 |
30. Jan. 2024 | 20,8000 | 20,8000 | 16,0000 | 16,2000 | 16,2000 | 331 |
29. Jan. 2024 | 19,2000 | 23,0000 | 15,2000 | 23,0000 | 23,0000 | 2.369 |
26. Jan. 2024 | 20,0000 | 28,0000 | 14,4000 | 15,0000 | 15,0000 | 9.921 |
25. Jan. 2024 | 2,4000 | 16,0000 | 2,4000 | 16,0000 | 16,0000 | 20.847 |
24. Jan. 2024 | 3,6000 | 3,6000 | 2,2000 | 2,8000 | 2,8000 | 706 |
23. Jan. 2024 | 2,6000 | 3,6000 | 2,2000 | 3,6000 | 3,6000 | 150 |
22. Jan. 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 10 |
19. Jan. 2024 | 2,2000 | 3,2000 | 2,2000 | 2,4000 | 2,4000 | 538 |
18. Jan. 2024 | 2,8000 | 3,0000 | 2,2000 | 3,0000 | 3,0000 | 116 |
17. Jan. 2024 | 3,0000 | 3,2000 | 2,0000 | 2,6000 | 2,6000 | 736 |
16. Jan. 2024 | 2,6000 | 3,0000 | 2,6000 | 3,0000 | 3,0000 | 3 |
15. Jan. 2024 | 4,4000 | 4,8000 | 3,4000 | 3,4000 | 3,4000 | 190 |
12. Jan. 2024 | 4,2000 | 4,6000 | 4,2000 | 4,6000 | 4,6000 | - |
11. Jan. 2024 | 4,6000 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 76 |
10. Jan. 2024 | 5,0000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 165 |
09. Jan. 2024 | 6,0000 | 6,8000 | 5,8000 | 6,0000 | 6,0000 | 105 |
08. Jan. 2024 | 5,2000 | 8,6000 | 5,0000 | 8,6000 | 8,6000 | 159 |
05. Jan. 2024 | 5,8000 | 5,8000 | 5,2000 | 5,2000 | 5,2000 | 20 |
04. Jan. 2024 | 5,6000 | 7,4000 | 5,4000 | 6,8000 | 6,8000 | 34 |
03. Jan. 2024 | 6,6000 | 6,8000 | 5,6000 | 5,6000 | 5,6000 | 150 |
02. Jan. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 125 |
29. Dez. 2023 | 7,2000 | 7,8000 | 6,6000 | 7,8000 | 7,8000 | 75 |
28. Dez. 2023 | 7,6000 | 8,0000 | 6,4000 | 6,4000 | 6,4000 | 75 |
27. Dez. 2023 | 10,4000 | 10,4000 | 7,2000 | 7,2000 | 7,2000 | 135 |
22. Dez. 2023 | 8,6000 | 10,6000 | 8,2000 | 10,6000 | 10,6000 | 194 |
21. Dez. 2023 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | - |
20. Dez. 2023 | 11,0000 | 12,0000 | 10,0000 | 11,8000 | 11,8000 | 157 |
19. Dez. 2023 | 14,0000 | 14,0000 | 11,2000 | 11,2000 | 11,2000 | 126 |
18. Dez. 2023 | 14,6000 | 14,6000 | 11,8000 | 12,0000 | 12,0000 | 45 |
15. Dez. 2023 | 13,4000 | 18,0000 | 13,4000 | 18,0000 | 18,0000 | 62 |
14. Dez. 2023 | 20,2000 | 20,2000 | 12,6000 | 12,6000 | 12,6000 | 119 |
13. Dez. 2023 | 18,6000 | 19,2000 | 16,4000 | 16,6000 | 16,6000 | 94 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...