Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
09. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
08. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
07. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
06. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
03. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
02. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
30. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
29. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
26. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
25. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
24. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
23. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
22. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
19. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
18. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
17. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
16. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
15. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
12. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
11. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
10. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
09. Apr. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 300 |
08. Apr. 2024 | 1,8200 | 1,9500 | 1,8200 | 1,9500 | 1,9500 | 500 |
05. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
04. Apr. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
03. Apr. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
02. Apr. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
28. März 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
27. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
27. März 2024 | 0.05 Dividende |
26. März 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7100 | - |
25. März 2024 | 1,7500 | 1,8400 | 1,7500 | 1,8400 | 1,7877 | 300 |
22. März 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7391 | - |
21. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6809 | - |
20. März 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6323 | - |
19. März 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6420 | - |
18. März 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6226 | - |
15. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6809 | - |
14. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7586 | - |
13. März 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7294 | - |
12. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7683 | - |
11. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7683 | - |
08. März 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7683 | - |
07. März 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8169 | - |
06. März 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7877 | - |
05. März 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8266 | - |
04. März 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,8752 | - |
01. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0209 | - |
29. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9626 | - |
28. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0015 | - |
27. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0015 | - |
26. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0986 | - |
23. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0403 | - |
22. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0792 | - |
21. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9820 | - |
20. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1375 | - |
19. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1375 | - |
16. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1764 | - |
15. Feb. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9335 | - |
14. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8946 | - |
13. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9820 | - |
12. Feb. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9335 | - |
09. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8946 | - |
08. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8946 | - |
07. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0015 | - |
06. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9626 | - |
05. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0209 | - |
02. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0792 | - |
01. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0209 | - |
31. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1375 | - |
30. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1375 | 13 |
29. Jan. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1375 | - |
26. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1181 | - |
25. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0015 | - |
24. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0792 | - |
23. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0986 | - |
22. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0986 | 720 |
19. Jan. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,8946 | - |
18. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9140 | - |
17. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9820 | - |
16. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0209 | - |
15. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0209 | - |
12. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0209 | - |
11. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0792 | - |
10. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0986 | - |
09. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1764 | - |
08. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1764 | - |
05. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1764 | - |
04. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1181 | - |
03. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1764 | - |
02. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1569 | - |
29. Dez. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2152 | - |
28. Dez. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2541 | - |
28. Dez. 2023 | 0.05 Dividende |
27. Dez. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,2444 | - |
22. Dez. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1493 | - |
21. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1112 | - |
20. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9971 | - |
19. Dez. 2023 | 2,1600 | 2,2400 | 2,1600 | 2,2400 | 2,1303 | 606 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...