Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Juni 2024 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 8.396 |
19. Juni 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
18. Juni 2024 | 3,0400 | 3,1800 | 3,0400 | 3,1800 | 3,1800 | 1.570 |
17. Juni 2024 | 3,0200 | 3,1000 | 3,0200 | 3,1000 | 3,1000 | 7.604 |
14. Juni 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 3,0400 | 700 |
13. Juni 2024 | 2,9400 | 3,1400 | 2,9400 | 3,0800 | 3,0800 | 1.360 |
12. Juni 2024 | 3,0600 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 1.733 |
11. Juni 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 300 |
10. Juni 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 3.251 |
07. Juni 2024 | 3,1800 | 3,3200 | 3,1800 | 3,2200 | 3,2200 | 5.380 |
06. Juni 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 406 |
05. Juni 2024 | 3,1200 | 3,3200 | 3,1200 | 3,3200 | 3,3200 | 715 |
04. Juni 2024 | 3,0600 | 3,2400 | 3,0600 | 3,1800 | 3,1800 | 3.430 |
03. Juni 2024 | 3,3800 | 3,4000 | 3,1400 | 3,1400 | 3,1400 | 3.450 |
31. Mai 2024 | 3,4200 | 3,4600 | 3,4200 | 3,4600 | 3,4600 | 850 |
30. Mai 2024 | 3,4200 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | 600 |
29. Mai 2024 | 3,4800 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 1.210 |
28. Mai 2024 | 3,5200 | 3,5800 | 3,5200 | 3,5800 | 3,5800 | 100 |
27. Mai 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 300 |
24. Mai 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
23. Mai 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
22. Mai 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 21 |
21. Mai 2024 | 3,8600 | 3,8600 | 3,7200 | 3,7200 | 3,7200 | 2.281 |
20. Mai 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
17. Mai 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
16. Mai 2024 | 3,6600 | 3,7600 | 3,6600 | 3,7600 | 3,7600 | 6 |
15. Mai 2024 | 3,6200 | 3,7800 | 3,6200 | 3,7800 | 3,7800 | 40 |
14. Mai 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
13. Mai 2024 | 3,7600 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 2.600 |
10. Mai 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
09. Mai 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 500 |
08. Mai 2024 | 3,5400 | 3,6800 | 3,5400 | 3,6800 | 3,6800 | 643 |
07. Mai 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
06. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
03. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 300 |
02. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
30. Apr. 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | 2.175 |
29. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
26. Apr. 2024 | 3,6200 | 3,6800 | 3,6200 | 3,6800 | 3,6800 | 21 |
25. Apr. 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
24. Apr. 2024 | 3,5400 | 3,6400 | 3,5400 | 3,6000 | 3,6000 | 2.520 |
23. Apr. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
22. Apr. 2024 | 3,4800 | 3,6400 | 3,4800 | 3,5400 | 3,5400 | 6.055 |
19. Apr. 2024 | 3,4800 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 921 |
18. Apr. 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 285 |
17. Apr. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
16. Apr. 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 560 |
15. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
12. Apr. 2024 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 740 |
11. Apr. 2024 | 3,6200 | 3,7400 | 3,6200 | 3,7400 | 3,7400 | 133 |
10. Apr. 2024 | 3,6400 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | 2.192 |
09. Apr. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
08. Apr. 2024 | 3,6800 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 220 |
05. Apr. 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
04. Apr. 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 225 |
03. Apr. 2024 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,7000 | 150 |
02. Apr. 2024 | 3,7000 | 3,7800 | 3,7000 | 3,7600 | 3,7600 | 633 |
28. März 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
27. März 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7600 | 3,7600 | 415 |
26. März 2024 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 1.000 |
25. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
22. März 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
21. März 2024 | 3,6600 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 1.600 |
20. März 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
19. März 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 740 |
18. März 2024 | 3,6000 | 3,7200 | 3,6000 | 3,7200 | 3,7200 | 3.965 |
15. März 2024 | 3,6400 | 3,7800 | 3,6400 | 3,6800 | 3,6800 | 550 |
14. März 2024 | 3,6200 | 3,7600 | 3,6200 | 3,6800 | 3,6800 | 418 |
13. März 2024 | 3,6000 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 50 |
12. März 2024 | 3,6200 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 280 |
11. März 2024 | 3,6000 | 3,7200 | 3,6000 | 3,6600 | 3,6600 | 5.696 |
08. März 2024 | 3,5400 | 3,6800 | 3,5400 | 3,6800 | 3,6800 | 882 |
07. März 2024 | 3,5600 | 3,7000 | 3,5600 | 3,6400 | 3,6400 | 1.200 |
06. März 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
05. März 2024 | 3,5800 | 3,7200 | 3,5800 | 3,6800 | 3,6800 | 40 |
04. März 2024 | 3,7200 | 3,7600 | 3,7000 | 3,7000 | 3,7000 | 3.979 |
01. März 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
29. Feb. 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 10 |
28. Feb. 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 194 |
27. Feb. 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
26. Feb. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
23. Feb. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
22. Feb. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
21. Feb. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
20. Feb. 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | 1.085 |
19. Feb. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
16. Feb. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
15. Feb. 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 980 |
14. Feb. 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
13. Feb. 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
12. Feb. 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9200 | 3,9200 | 235 |
09. Feb. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
08. Feb. 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8600 | 3,8600 | - |
07. Feb. 2024 | 4,0400 | 4,0400 | 3,9000 | 3,9000 | 3,9000 | 21 |
06. Feb. 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,8600 | - |
05. Feb. 2024 | 3,8200 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 1.350 |
02. Feb. 2024 | 3,8000 | 3,8800 | 3,8000 | 3,8800 | 3,8800 | - |
01. Feb. 2024 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | - |
31. Jan. 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | - |
30. Jan. 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...