Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 2,8400 | 2,8500 | 2,8100 | 2,8200 | 2,8200 | 9.607.700 |
20. Mai 2024 | 2,8700 | 2,8800 | 2,8100 | 2,8300 | 2,8300 | 6.199.800 |
17. Mai 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 15.256.900 |
16. Mai 2024 | 2,8400 | 2,8900 | 2,8400 | 2,8600 | 2,8600 | 7.380.400 |
15. Mai 2024 | 2,8400 | 2,8600 | 2,8300 | 2,8400 | 2,8400 | 13.346.400 |
14. Mai 2024 | 2,8300 | 2,8700 | 2,8200 | 2,8400 | 2,8400 | 10.202.900 |
13. Mai 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8300 | 2,8300 | 5.637.500 |
10. Mai 2024 | 2,8200 | 2,8400 | 2,8100 | 2,8300 | 2,8300 | 13.474.100 |
09. Mai 2024 | 2,8100 | 2,8200 | 2,7900 | 2,8100 | 2,8100 | 15.633.000 |
08. Mai 2024 | 2,8400 | 2,8400 | 2,7900 | 2,8100 | 2,8100 | 10.923.800 |
07. Mai 2024 | 2,8200 | 2,8500 | 2,8200 | 2,8300 | 2,8300 | 8.427.500 |
06. Mai 2024 | 2,8800 | 2,8800 | 2,8100 | 2,8200 | 2,8200 | 15.795.300 |
03. Mai 2024 | 2,8200 | 2,8800 | 2,8000 | 2,8700 | 2,8700 | 18.977.400 |
02. Mai 2024 | 2,7900 | 2,8200 | 2,7600 | 2,8000 | 2,8000 | 17.168.300 |
30. Apr. 2024 | 2,7800 | 2,8300 | 2,7700 | 2,8000 | 2,8000 | 21.057.300 |
29. Apr. 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7800 | 2,7800 | 12.184.000 |
26. Apr. 2024 | 2,8000 | 2,8200 | 2,7900 | 2,8100 | 2,8100 | 9.735.600 |
25. Apr. 2024 | 2,8300 | 2,8400 | 2,7700 | 2,8000 | 2,8000 | 15.706.000 |
24. Apr. 2024 | 2,8500 | 2,8700 | 2,7900 | 2,8200 | 2,8200 | 14.733.000 |
23. Apr. 2024 | 2,8200 | 2,8500 | 2,8100 | 2,8400 | 2,8400 | 19.621.600 |
22. Apr. 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8100 | 2,8100 | 10.659.300 |
19. Apr. 2024 | 2,7800 | 2,8100 | 2,7400 | 2,7800 | 2,7800 | 17.264.600 |
18. Apr. 2024 | 2,7300 | 2,7900 | 2,7300 | 2,7700 | 2,7700 | 13.765.700 |
17. Apr. 2024 | 2,7200 | 2,7400 | 2,7100 | 2,7300 | 2,7300 | 24.039.900 |
16. Apr. 2024 | 2,7700 | 2,7700 | 2,6900 | 2,7200 | 2,7200 | 22.755.500 |
15. Apr. 2024 | 2,7600 | 2,7900 | 2,7400 | 2,7700 | 2,7700 | 15.615.200 |
12. Apr. 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 11.688.200 |
09. Apr. 2024 | 2,7300 | 2,7900 | 2,7300 | 2,7600 | 2,7600 | 10.023.900 |
08. Apr. 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 14.652.200 |
05. Apr. 2024 | 2,7300 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 22.477.600 |
04. Apr. 2024 | 2,6900 | 2,7500 | 2,6800 | 2,7400 | 2,7400 | 15.084.800 |
03. Apr. 2024 | 2,6800 | 2,7600 | 2,6600 | 2,6900 | 2,6900 | 24.474.500 |
02. Apr. 2024 | 2,6000 | 2,7100 | 2,6000 | 2,6800 | 2,6800 | 15.822.700 |
01. Apr. 2024 | 2,6000 | 2,6200 | 2,5900 | 2,5900 | 2,5900 | 12.908.600 |
29. März 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6000 | 2,6000 | 9.284.600 |
27. März 2024 | 2,6000 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 14.191.200 |
26. März 2024 | 2,6100 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 14.194.200 |
25. März 2024 | 2,6000 | 2,6100 | 2,5800 | 2,6100 | 2,6100 | 9.649.900 |
22. März 2024 | 2,6200 | 2,6300 | 2,5900 | 2,6100 | 2,6100 | 10.940.600 |
21. März 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6200 | 2,6200 | 17.238.300 |
20. März 2024 | 2,6500 | 2,6700 | 2,6000 | 2,6100 | 2,6100 | 14.163.100 |
19. März 2024 | 2,6500 | 2,6600 | 2,6300 | 2,6400 | 2,6400 | 10.938.100 |
18. März 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6500 | 2,6500 | 10.752.900 |
15. März 2024 | 2,6900 | 2,6900 | 2,6400 | 2,6800 | 2,6800 | 30.040.300 |
14. März 2024 | 2,6600 | 2,7100 | 2,6600 | 2,7000 | 2,7000 | 21.066.500 |
13. März 2024 | 2,6600 | 2,6700 | 2,6500 | 2,6600 | 2,6600 | 12.553.500 |
12. März 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 9.774.400 |
11. März 2024 | 2,6700 | 2,6900 | 2,6500 | 2,6600 | 2,6600 | 6.870.400 |
08. März 2024 | 2,6400 | 2,6700 | 2,6300 | 2,6600 | 2,6600 | 8.728.100 |
07. März 2024 | 2,6300 | 2,6600 | 2,6100 | 2,6300 | 2,6300 | 8.953.100 |
07. März 2024 | 0.03 Dividende |
06. März 2024 | 2,6100 | 2,6600 | 2,6100 | 2,6500 | 2,6200 | 6.021.800 |
05. März 2024 | 2,6400 | 2,6500 | 2,5800 | 2,6200 | 2,5903 | 10.833.200 |
04. März 2024 | 2,6800 | 2,6900 | 2,6200 | 2,6300 | 2,6002 | 12.950.400 |
01. März 2024 | 2,7100 | 2,7200 | 2,6700 | 2,6800 | 2,6497 | 10.959.800 |
29. Feb. 2024 | 2,6500 | 2,7100 | 2,6500 | 2,7100 | 2,6793 | 39.454.700 |
28. Feb. 2024 | 2,6500 | 2,6800 | 2,6500 | 2,6500 | 2,6200 | 13.842.300 |
27. Feb. 2024 | 2,6200 | 2,6800 | 2,6200 | 2,6500 | 2,6200 | 13.120.500 |
26. Feb. 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6200 | 2,5903 | 22.637.600 |
23. Feb. 2024 | 2,6200 | 2,6700 | 2,5700 | 2,6500 | 2,6200 | 22.558.000 |
22. Feb. 2024 | 2,6300 | 2,6400 | 2,5900 | 2,6100 | 2,5805 | 15.285.900 |
21. Feb. 2024 | 2,6200 | 2,6900 | 2,5900 | 2,6300 | 2,6002 | 23.408.900 |
20. Feb. 2024 | 2,5200 | 2,6500 | 2,5200 | 2,6300 | 2,6002 | 41.166.400 |
19. Feb. 2024 | 2,4800 | 2,5300 | 2,4800 | 2,5100 | 2,4816 | 8.327.200 |
16. Feb. 2024 | 2,4700 | 2,4800 | 2,4500 | 2,4600 | 2,4322 | 10.026.000 |
15. Feb. 2024 | 2,4700 | 2,4900 | 2,4600 | 2,4700 | 2,4420 | 6.308.600 |
14. Feb. 2024 | 2,4600 | 2,4700 | 2,4500 | 2,4700 | 2,4420 | 7.635.500 |
13. Feb. 2024 | 2,4500 | 2,4800 | 2,4400 | 2,4600 | 2,4322 | 10.323.300 |
09. Feb. 2024 | 2,4700 | 2,4700 | 2,4400 | 2,4500 | 2,4223 | 6.684.100 |
08. Feb. 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4600 | 2,4322 | 20.281.200 |
07. Feb. 2024 | 2,4800 | 2,5000 | 2,4300 | 2,4300 | 2,4025 | 11.663.200 |
06. Feb. 2024 | 2,4700 | 2,4800 | 2,4500 | 2,4700 | 2,4420 | 14.253.300 |
05. Feb. 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4700 | 2,4420 | 4.798.100 |
02. Feb. 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4500 | 2,4223 | 20.391.200 |
31. Jan. 2024 | 2,4400 | 2,4500 | 2,4100 | 2,4300 | 2,4025 | 19.548.300 |
30. Jan. 2024 | 2,4900 | 2,5000 | 2,4400 | 2,4400 | 2,4124 | 6.305.400 |
29. Jan. 2024 | 2,5100 | 2,5200 | 2,4800 | 2,4900 | 2,4618 | 9.513.400 |
26. Jan. 2024 | 2,5000 | 2,5400 | 2,4900 | 2,5000 | 2,4717 | 17.114.000 |
24. Jan. 2024 | 2,5100 | 2,5200 | 2,4800 | 2,5000 | 2,4717 | 9.002.500 |
23. Jan. 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5100 | 2,4816 | 20.174.300 |
22. Jan. 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 2,4519 | 8.891.800 |
19. Jan. 2024 | 2,4600 | 2,5000 | 2,4500 | 2,4800 | 2,4519 | 19.530.400 |
18. Jan. 2024 | 2,4800 | 2,5200 | 2,4500 | 2,4500 | 2,4223 | 21.642.200 |
17. Jan. 2024 | 2,4400 | 2,5000 | 2,4100 | 2,4900 | 2,4618 | 20.100.700 |
16. Jan. 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4300 | 2,4025 | 19.235.200 |
15. Jan. 2024 | 2,4400 | 2,5200 | 2,4400 | 2,4500 | 2,4223 | 29.562.300 |
12. Jan. 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4400 | 2,4124 | 5.270.900 |
11. Jan. 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4300 | 2,4025 | 13.232.100 |
10. Jan. 2024 | 2,4300 | 2,4500 | 2,3900 | 2,4300 | 2,4025 | 17.768.800 |
09. Jan. 2024 | 2,3900 | 2,4300 | 2,3800 | 2,4200 | 2,3926 | 17.349.900 |
08. Jan. 2024 | 2,3400 | 2,4100 | 2,3400 | 2,3900 | 2,3629 | 24.265.000 |
05. Jan. 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3400 | 2,3135 | 7.476.400 |
04. Jan. 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,3234 | 12.520.300 |
03. Jan. 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3400 | 2,3135 | 7.522.500 |
02. Jan. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3531 | 5.454.900 |
29. Dez. 2023 | 2,3700 | 2,3900 | 2,3400 | 2,3500 | 2,3234 | 9.697.200 |
28. Dez. 2023 | 2,3800 | 2,3800 | 2,3600 | 2,3700 | 2,3432 | 3.216.300 |
27. Dez. 2023 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3432 | 6.251.300 |
26. Dez. 2023 | 2,3800 | 2,3900 | 2,3600 | 2,3600 | 2,3333 | 7.119.900 |
22. Dez. 2023 | 2,3900 | 2,4100 | 2,3600 | 2,3800 | 2,3531 | 7.936.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...