Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 1.001.900 |
30. Apr. 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6400 | 2,6400 | 11.111.600 |
29. Apr. 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6300 | 2,6300 | 8.545.800 |
26. Apr. 2024 | 2,6200 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 9.742.000 |
25. Apr. 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6200 | 2,6200 | 14.537.900 |
24. Apr. 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6500 | 2,6500 | 6.194.600 |
23. Apr. 2024 | 2,6200 | 2,6700 | 2,6100 | 2,6200 | 2,6200 | 12.994.400 |
22. Apr. 2024 | 2,5900 | 2,6400 | 2,5900 | 2,6100 | 2,6100 | 7.718.700 |
19. Apr. 2024 | 2,6200 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 9.979.200 |
18. Apr. 2024 | 2,6100 | 2,6400 | 2,5900 | 2,6200 | 2,6200 | 7.821.300 |
17. Apr. 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6100 | 2,6100 | 6.252.800 |
16. Apr. 2024 | 2,6100 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 11.958.900 |
15. Apr. 2024 | 2,6300 | 2,6400 | 2,6000 | 2,6200 | 2,6200 | 11.567.500 |
12. Apr. 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6500 | 2,6500 | 12.211.900 |
09. Apr. 2024 | 2,6900 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 3.832.300 |
08. Apr. 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7000 | 2,7000 | 6.301.800 |
05. Apr. 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7100 | 2,7100 | 3.562.400 |
04. Apr. 2024 | 2,7100 | 2,7300 | 2,7100 | 2,7200 | 2,7200 | 3.184.200 |
03. Apr. 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 5.192.500 |
02. Apr. 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 3.338.200 |
01. Apr. 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 5.930.800 |
29. März 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 8.405.500 |
27. März 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7300 | 2,7300 | 6.091.000 |
26. März 2024 | 2,7700 | 2,7700 | 2,7500 | 2,7600 | 2,7600 | 3.563.400 |
25. März 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 5.293.000 |
22. März 2024 | 2,7900 | 2,8100 | 2,7700 | 2,7800 | 2,7800 | 4.615.900 |
21. März 2024 | 2,7600 | 2,7900 | 2,7400 | 2,7800 | 2,7800 | 5.655.300 |
20. März 2024 | 2,7700 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 12.356.400 |
20. März 2024 | 0.09 Dividende |
19. März 2024 | 2,9000 | 2,9000 | 2,8700 | 2,8700 | 2,7800 | 10.147.000 |
18. März 2024 | 2,9000 | 2,9200 | 2,8900 | 2,9000 | 2,8091 | 7.170.700 |
15. März 2024 | 2,9000 | 2,9100 | 2,8900 | 2,9000 | 2,8091 | 10.531.100 |
14. März 2024 | 2,9000 | 2,9200 | 2,8900 | 2,9100 | 2,8187 | 6.863.000 |
13. März 2024 | 2,9200 | 2,9200 | 2,8900 | 2,9000 | 2,8091 | 4.465.700 |
12. März 2024 | 2,9000 | 2,9100 | 2,8800 | 2,9100 | 2,8187 | 6.547.600 |
11. März 2024 | 2,8800 | 2,9300 | 2,8800 | 2,9000 | 2,8091 | 14.603.400 |
08. März 2024 | 2,8500 | 2,8800 | 2,8300 | 2,8800 | 2,7897 | 8.352.800 |
07. März 2024 | 2,8400 | 2,8600 | 2,8300 | 2,8500 | 2,7606 | 5.748.300 |
06. März 2024 | 2,8700 | 2,8900 | 2,8200 | 2,8400 | 2,7509 | 8.700.400 |
05. März 2024 | 2,8500 | 2,8800 | 2,8100 | 2,8700 | 2,7800 | 9.561.600 |
04. März 2024 | 2,8000 | 2,8600 | 2,7900 | 2,8500 | 2,7606 | 9.117.400 |
01. März 2024 | 2,9000 | 2,9000 | 2,7600 | 2,8000 | 2,7122 | 30.991.800 |
29. Feb. 2024 | 2,8600 | 2,8700 | 2,7900 | 2,8700 | 2,7800 | 19.958.900 |
28. Feb. 2024 | 2,9200 | 2,9300 | 2,8600 | 2,8700 | 2,7800 | 15.504.800 |
27. Feb. 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9200 | 2,8284 | 21.019.100 |
26. Feb. 2024 | 2,8800 | 2,8800 | 2,8300 | 2,8400 | 2,7509 | 15.679.700 |
23. Feb. 2024 | 2,9000 | 2,9000 | 2,8700 | 2,8900 | 2,7994 | 22.949.600 |
22. Feb. 2024 | 2,8800 | 2,9000 | 2,8800 | 2,8900 | 2,7994 | 4.870.700 |
21. Feb. 2024 | 2,8900 | 2,9000 | 2,8700 | 2,8900 | 2,7994 | 8.441.100 |
20. Feb. 2024 | 2,8600 | 2,9100 | 2,8600 | 2,9000 | 2,8091 | 16.952.200 |
19. Feb. 2024 | 2,8500 | 2,8800 | 2,8500 | 2,8700 | 2,7800 | 4.836.100 |
16. Feb. 2024 | 2,8500 | 2,8500 | 2,8400 | 2,8500 | 2,7606 | 2.853.100 |
15. Feb. 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,7606 | 6.351.000 |
14. Feb. 2024 | 2,8500 | 2,8600 | 2,8300 | 2,8500 | 2,7606 | 5.486.300 |
13. Feb. 2024 | 2,8400 | 2,8900 | 2,8400 | 2,8600 | 2,7703 | 11.777.500 |
09. Feb. 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8400 | 2,7509 | 6.757.800 |
08. Feb. 2024 | 2,8300 | 2,8400 | 2,7800 | 2,8100 | 2,7219 | 5.980.000 |
07. Feb. 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8100 | 2,7219 | 6.949.200 |
06. Feb. 2024 | 2,7800 | 2,8100 | 2,7600 | 2,7900 | 2,7025 | 4.972.200 |
05. Feb. 2024 | 2,7700 | 2,8400 | 2,7600 | 2,7900 | 2,7025 | 16.301.800 |
02. Feb. 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7700 | 2,6831 | 16.134.200 |
31. Jan. 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,6153 | 7.708.900 |
30. Jan. 2024 | 2,7300 | 2,7400 | 2,7100 | 2,7200 | 2,6347 | 5.207.400 |
29. Jan. 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7300 | 2,6444 | 7.277.000 |
26. Jan. 2024 | 2,6900 | 2,7300 | 2,6900 | 2,7100 | 2,6250 | 7.066.500 |
24. Jan. 2024 | 2,6800 | 2,7000 | 2,6800 | 2,6900 | 2,6056 | 4.802.900 |
23. Jan. 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6800 | 2,5960 | 3.769.200 |
22. Jan. 2024 | 2,6700 | 2,7000 | 2,6700 | 2,6900 | 2,6056 | 7.439.800 |
19. Jan. 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6500 | 2,5669 | 11.205.600 |
18. Jan. 2024 | 2,6700 | 2,6900 | 2,6300 | 2,6500 | 2,5669 | 11.135.800 |
17. Jan. 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,5766 | 8.049.800 |
16. Jan. 2024 | 2,7200 | 2,7300 | 2,6700 | 2,7000 | 2,6153 | 10.625.000 |
15. Jan. 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7100 | 2,6250 | 8.852.100 |
12. Jan. 2024 | 2,6800 | 2,7100 | 2,6600 | 2,7000 | 2,6153 | 15.572.700 |
11. Jan. 2024 | 2,8500 | 2,8500 | 2,6800 | 2,6800 | 2,5960 | 45.185.900 |
10. Jan. 2024 | 2,8800 | 2,8900 | 2,8400 | 2,8500 | 2,7606 | 7.419.800 |
09. Jan. 2024 | 2,8800 | 2,9100 | 2,8500 | 2,8800 | 2,7897 | 23.701.500 |
08. Jan. 2024 | 2,8100 | 2,8800 | 2,8100 | 2,8700 | 2,7800 | 23.528.700 |
05. Jan. 2024 | 2,7400 | 2,8400 | 2,7200 | 2,8000 | 2,7122 | 28.769.400 |
04. Jan. 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7400 | 2,6541 | 10.879.200 |
03. Jan. 2024 | 2,6800 | 2,7100 | 2,6600 | 2,6900 | 2,6056 | 10.423.700 |
02. Jan. 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6800 | 2,5960 | 3.844.100 |
29. Dez. 2023 | 2,6900 | 2,7000 | 2,6800 | 2,6900 | 2,6056 | 6.084.800 |
28. Dez. 2023 | 2,6800 | 2,7000 | 2,6700 | 2,6900 | 2,6056 | 9.309.900 |
27. Dez. 2023 | 2,6600 | 2,6900 | 2,6500 | 2,6800 | 2,5960 | 6.789.800 |
26. Dez. 2023 | 2,6600 | 2,6700 | 2,6300 | 2,6600 | 2,5766 | 6.594.000 |
22. Dez. 2023 | 2,6900 | 2,7000 | 2,6500 | 2,6600 | 2,5766 | 4.965.300 |
21. Dez. 2023 | 2,7000 | 2,7100 | 2,6700 | 2,6800 | 2,5960 | 6.222.700 |
20. Dez. 2023 | 2,7200 | 2,7300 | 2,7000 | 2,7100 | 2,6250 | 6.678.800 |
19. Dez. 2023 | 2,7100 | 2,7100 | 2,6900 | 2,7000 | 2,6153 | 5.053.200 |
18. Dez. 2023 | 2,7300 | 2,7300 | 2,6800 | 2,7100 | 2,6250 | 15.958.600 |
15. Dez. 2023 | 2,6900 | 2,7300 | 2,6800 | 2,7300 | 2,6444 | 17.992.400 |
14. Dez. 2023 | 2,6900 | 2,7100 | 2,6800 | 2,6900 | 2,6056 | 17.435.200 |
13. Dez. 2023 | 2,6600 | 2,6800 | 2,6400 | 2,6800 | 2,5960 | 4.252.800 |
12. Dez. 2023 | 2,6400 | 2,6700 | 2,6400 | 2,6600 | 2,5766 | 3.175.500 |
11. Dez. 2023 | 2,6400 | 2,6500 | 2,6200 | 2,6400 | 2,5572 | 2.764.600 |
08. Dez. 2023 | 2,6400 | 2,6500 | 2,6200 | 2,6400 | 2,5572 | 4.150.000 |
07. Dez. 2023 | 2,6700 | 2,6800 | 2,6400 | 2,6400 | 2,5572 | 4.511.900 |
06. Dez. 2023 | 2,6800 | 2,6900 | 2,6600 | 2,6700 | 2,5863 | 4.580.700 |
05. Dez. 2023 | 2,6800 | 2,6900 | 2,6600 | 2,6800 | 2,5960 | 6.327.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...