Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
02. Mai 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
30. Apr. 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | - |
29. Apr. 2024 | 2,4655 | 2,4655 | 2,4655 | 2,4655 | 2,4655 | - |
26. Apr. 2024 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | - |
25. Apr. 2024 | 2,4405 | 2,6670 | 2,4405 | 2,4440 | 2,4440 | 230 |
24. Apr. 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | - |
23. Apr. 2024 | 2,4635 | 2,4635 | 2,4635 | 2,4635 | 2,4635 | - |
22. Apr. 2024 | 2,4335 | 2,4335 | 2,4335 | 2,4335 | 2,4335 | - |
19. Apr. 2024 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | - |
18. Apr. 2024 | 2,4235 | 2,4235 | 2,4235 | 2,4235 | 2,4235 | - |
17. Apr. 2024 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | - |
16. Apr. 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
15. Apr. 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | - |
12. Apr. 2024 | 2,4825 | 2,4825 | 2,4825 | 2,4825 | 2,4825 | - |
11. Apr. 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
10. Apr. 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
09. Apr. 2024 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | - |
08. Apr. 2024 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | - |
05. Apr. 2024 | 2,5535 | 2,5535 | 2,5535 | 2,5535 | 2,5535 | - |
04. Apr. 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
03. Apr. 2024 | 2,5005 | 2,5005 | 2,5005 | 2,5005 | 2,5005 | - |
02. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
28. März 2024 | 2,6625 | 2,6625 | 2,6625 | 2,6625 | 2,6625 | - |
27. März 2024 | 2,5995 | 2,5995 | 2,5995 | 2,5995 | 2,5995 | - |
26. März 2024 | 2,6085 | 2,8170 | 2,6085 | 2,8170 | 2,8170 | 100 |
25. März 2024 | 2,8555 | 2,8555 | 2,8555 | 2,8555 | 2,8555 | 200 |
22. März 2024 | 2,6095 | 2,6095 | 2,6095 | 2,6095 | 2,6095 | - |
21. März 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | - |
20. März 2024 | 2,5555 | 2,5555 | 2,5555 | 2,5555 | 2,5555 | - |
19. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
18. März 2024 | 2,5345 | 2,5345 | 2,5345 | 2,5345 | 2,5345 | - |
15. März 2024 | 2,5505 | 2,5505 | 2,5505 | 2,5505 | 2,5505 | - |
14. März 2024 | 2,5315 | 2,5315 | 2,5315 | 2,5315 | 2,5315 | - |
13. März 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
12. März 2024 | 2,5915 | 2,5915 | 2,5915 | 2,5915 | 2,5915 | - |
11. März 2024 | 2,5665 | 2,5665 | 2,5665 | 2,5665 | 2,5665 | - |
08. März 2024 | 2,6085 | 2,6085 | 2,6085 | 2,6085 | 2,6085 | - |
07. März 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
06. März 2024 | 2,5105 | 2,5105 | 2,5105 | 2,5105 | 2,5105 | - |
05. März 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
04. März 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
01. März 2024 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | - |
29. Feb. 2024 | 2,5040 | 2,5040 | 2,4255 | 2,4255 | 2,4255 | 2.000 |
28. Feb. 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | - |
27. Feb. 2024 | 2,4895 | 2,4895 | 2,4895 | 2,4895 | 2,4895 | - |
26. Feb. 2024 | 2,5035 | 2,5035 | 2,5035 | 2,5035 | 2,5035 | - |
23. Feb. 2024 | 2,5290 | 2,5290 | 2,5290 | 2,5290 | 2,5290 | - |
22. Feb. 2024 | 2,5265 | 2,7320 | 2,5265 | 2,7320 | 2,7320 | 2.000 |
21. Feb. 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | - |
20. Feb. 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
19. Feb. 2024 | 2,5265 | 2,5265 | 2,5265 | 2,5265 | 2,5265 | - |
16. Feb. 2024 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | - |
15. Feb. 2024 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | - |
14. Feb. 2024 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | - |
13. Feb. 2024 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | - |
12. Feb. 2024 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | - |
09. Feb. 2024 | 2,6325 | 2,6325 | 2,6325 | 2,6325 | 2,6325 | - |
08. Feb. 2024 | 2,6395 | 2,6395 | 2,6395 | 2,6395 | 2,6395 | - |
07. Feb. 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | - |
06. Feb. 2024 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | - |
05. Feb. 2024 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | - |
02. Feb. 2024 | 2,7200 | 2,7225 | 2,7200 | 2,7225 | 2,7225 | 523 |
01. Feb. 2024 | 2,6415 | 2,6415 | 2,6415 | 2,6415 | 2,6415 | - |
31. Jan. 2024 | 2,7095 | 2,7095 | 2,7095 | 2,7095 | 2,7095 | - |
30. Jan. 2024 | 2,6505 | 2,6505 | 2,6505 | 2,6505 | 2,6505 | - |
29. Jan. 2024 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | - |
26. Jan. 2024 | 2,5685 | 2,5685 | 2,5685 | 2,5685 | 2,5685 | - |
25. Jan. 2024 | 2,5595 | 2,5595 | 2,5595 | 2,5595 | 2,5595 | - |
24. Jan. 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
23. Jan. 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
22. Jan. 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | - |
19. Jan. 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | - |
18. Jan. 2024 | 2,4885 | 2,7090 | 2,4885 | 2,7090 | 2,7090 | 30 |
17. Jan. 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
16. Jan. 2024 | 2,6525 | 2,6525 | 2,6525 | 2,6525 | 2,6525 | - |
15. Jan. 2024 | 2,7165 | 2,7165 | 2,7100 | 2,7100 | 2,7100 | 800 |
12. Jan. 2024 | 2,7445 | 2,7445 | 2,7445 | 2,7445 | 2,7445 | - |
11. Jan. 2024 | 2,7195 | 2,7195 | 2,7195 | 2,7195 | 2,7195 | - |
10. Jan. 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
09. Jan. 2024 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | - |
08. Jan. 2024 | 2,6455 | 2,6455 | 2,6455 | 2,6455 | 2,6455 | - |
05. Jan. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
04. Jan. 2024 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | - |
03. Jan. 2024 | 2,6905 | 2,6905 | 2,6905 | 2,6905 | 2,6905 | - |
02. Jan. 2024 | 2,7395 | 2,7395 | 2,7395 | 2,7395 | 2,7395 | - |
29. Dez. 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
28. Dez. 2023 | 2,7590 | 2,7590 | 2,7590 | 2,7590 | 2,7590 | - |
28. Dez. 2023 | 0.125 Dividende |
27. Dez. 2023 | 2,8205 | 2,8205 | 2,8205 | 2,8205 | 2,6955 | - |
22. Dez. 2023 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | 2,6434 | - |
21. Dez. 2023 | 2,7405 | 2,7485 | 2,7405 | 2,7485 | 2,6267 | 100 |
20. Dez. 2023 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,6243 | - |
19. Dez. 2023 | 2,6710 | 2,6710 | 2,6710 | 2,6710 | 2,5526 | - |
18. Dez. 2023 | 2,8000 | 2,8995 | 2,8000 | 2,8995 | 2,7710 | 100 |
15. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6759 | - |
14. Dez. 2023 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,6262 | - |
13. Dez. 2023 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 2,4341 | - |
12. Dez. 2023 | 2,5490 | 2,5490 | 2,5490 | 2,5490 | 2,4360 | - |
11. Dez. 2023 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,4198 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...