Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Apr. 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 150 |
22. Apr. 2024 | 2,1950 | 2,2600 | 2,1400 | 2,1400 | 2,1400 | 150 |
19. Apr. 2024 | 2,1700 | 2,1900 | 2,1700 | 2,1900 | 2,1900 | - |
18. Apr. 2024 | 2,1850 | 2,2050 | 2,1850 | 2,1950 | 2,1950 | 1.500 |
17. Apr. 2024 | 2,1900 | 2,2250 | 2,1900 | 2,2250 | 2,2250 | - |
16. Apr. 2024 | 2,2050 | 2,3000 | 2,1450 | 2,2350 | 2,2350 | 752 |
15. Apr. 2024 | 2,2800 | 2,3450 | 2,2800 | 2,2800 | 2,2800 | 2.800 |
12. Apr. 2024 | 2,3550 | 2,3850 | 2,3550 | 2,3850 | 2,3850 | 800 |
11. Apr. 2024 | 2,2750 | 2,3250 | 2,1800 | 2,3250 | 2,3250 | 11.583 |
10. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
09. Apr. 2024 | 2,2950 | 2,3000 | 2,2950 | 2,3000 | 2,3000 | - |
08. Apr. 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3100 | 2,3100 | - |
05. Apr. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
04. Apr. 2024 | 2,4950 | 2,5050 | 2,4400 | 2,4400 | 2,4400 | 2.000 |
03. Apr. 2024 | 2,3350 | 2,4300 | 2,3350 | 2,4150 | 2,4150 | 350 |
02. Apr. 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,3100 | 675 |
28. März 2024 | 2,2360 | 2,2580 | 2,2240 | 2,2240 | 2,2240 | 2.500 |
27. März 2024 | 2,1960 | 2,2120 | 2,1960 | 2,2120 | 2,2120 | - |
26. März 2024 | 2,2080 | 2,2080 | 2,2060 | 2,2060 | 2,2060 | - |
25. März 2024 | 2,3020 | 2,3020 | 2,2120 | 2,2120 | 2,2120 | 800 |
22. März 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
21. März 2024 | 2,2420 | 2,3060 | 2,2420 | 2,2720 | 2,2720 | 2.046 |
20. März 2024 | 2,1800 | 2,1960 | 2,1800 | 2,1800 | 2,1800 | 2.000 |
19. März 2024 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | - |
18. März 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 450 |
15. März 2024 | 2,2120 | 2,3020 | 2,2120 | 2,2340 | 2,2340 | 521 |
14. März 2024 | 2,2380 | 2,2380 | 2,1580 | 2,2040 | 2,2040 | 3.180 |
13. März 2024 | 2,3220 | 2,3540 | 2,2200 | 2,2840 | 2,2840 | 4.450 |
12. März 2024 | 2,3520 | 2,3720 | 2,3520 | 2,3720 | 2,3720 | - |
11. März 2024 | 2,4000 | 2,4000 | 2,3380 | 2,3380 | 2,3380 | 10 |
08. März 2024 | 2,4820 | 2,4820 | 2,4000 | 2,4460 | 2,4460 | 3.905 |
07. März 2024 | 2,3420 | 2,4760 | 2,3420 | 2,4760 | 2,4760 | - |
06. März 2024 | 2,3680 | 2,4000 | 2,3680 | 2,4000 | 2,4000 | - |
05. März 2024 | 2,3160 | 2,3820 | 2,3160 | 2,3820 | 2,3820 | 200 |
04. März 2024 | 2,4280 | 2,5460 | 2,4020 | 2,4020 | 2,4020 | 770 |
01. März 2024 | 2,3660 | 2,4800 | 2,3660 | 2,4800 | 2,4800 | 1.634 |
29. Feb. 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 920 |
28. Feb. 2024 | 2,4680 | 2,5400 | 2,4680 | 2,5400 | 2,5400 | 472 |
27. Feb. 2024 | 2,3980 | 2,4500 | 2,3980 | 2,4500 | 2,4500 | - |
26. Feb. 2024 | 2,4200 | 2,4300 | 2,4040 | 2,4040 | 2,4040 | 1.110 |
23. Feb. 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
22. Feb. 2024 | 2,5520 | 2,5800 | 2,4900 | 2,4900 | 2,4900 | 1.400 |
21. Feb. 2024 | 2,5060 | 2,5340 | 2,5060 | 2,5340 | 2,5340 | 5.000 |
20. Feb. 2024 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | - |
19. Feb. 2024 | 2,6140 | 2,6140 | 2,6120 | 2,6120 | 2,6120 | 1.550 |
16. Feb. 2024 | 2,7180 | 2,7900 | 2,6640 | 2,6640 | 2,6640 | 3.870 |
15. Feb. 2024 | 2,7200 | 2,7260 | 2,5760 | 2,7260 | 2,7260 | 5.530 |
14. Feb. 2024 | 2,6720 | 2,7620 | 2,6520 | 2,7620 | 2,7620 | 937 |
13. Feb. 2024 | 2,7840 | 2,7840 | 2,7000 | 2,7000 | 2,7000 | 1.070 |
12. Feb. 2024 | 2,7880 | 2,8320 | 2,7580 | 2,8240 | 2,8240 | 1.507 |
09. Feb. 2024 | 2,8800 | 2,8800 | 2,7900 | 2,7900 | 2,7900 | 5.505 |
08. Feb. 2024 | 2,9180 | 2,9180 | 2,7280 | 2,8320 | 2,8320 | 791 |
07. Feb. 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | - |
06. Feb. 2024 | 2,9320 | 2,9320 | 2,8700 | 2,9220 | 2,9220 | 3.560 |
05. Feb. 2024 | 3,0980 | 3,0980 | 2,8340 | 2,8340 | 2,8340 | 11.500 |
02. Feb. 2024 | 3,2620 | 3,3580 | 3,0420 | 3,0420 | 3,0420 | 6.763 |
01. Feb. 2024 | 3,0920 | 3,4040 | 3,0920 | 3,4040 | 3,4040 | 1.820 |
31. Jan. 2024 | 3,0960 | 3,1860 | 3,0960 | 3,1500 | 3,1500 | 650 |
30. Jan. 2024 | 2,9960 | 2,9960 | 2,9920 | 2,9920 | 2,9920 | 100 |
29. Jan. 2024 | 3,2000 | 3,2000 | 2,9780 | 2,9780 | 2,9780 | 150 |
26. Jan. 2024 | 3,0600 | 3,0600 | 2,9980 | 3,0000 | 3,0000 | 850 |
25. Jan. 2024 | 3,1940 | 3,3300 | 3,1200 | 3,1200 | 3,1200 | 1.162 |
24. Jan. 2024 | 3,3580 | 3,3900 | 3,2280 | 3,3080 | 3,3080 | 3.342 |
23. Jan. 2024 | 3,0260 | 3,1700 | 3,0260 | 3,1540 | 3,1540 | 1.250 |
22. Jan. 2024 | 3,4500 | 3,4900 | 3,1380 | 3,1380 | 3,1380 | 18.935 |
19. Jan. 2024 | 3,4060 | 3,4620 | 3,2840 | 3,2840 | 3,2840 | 7.255 |
18. Jan. 2024 | 3,2980 | 3,3300 | 3,2460 | 3,2460 | 3,2460 | 620 |
17. Jan. 2024 | 3,1200 | 3,3420 | 3,0800 | 3,3220 | 3,3220 | 3.530 |
16. Jan. 2024 | 3,0480 | 3,3280 | 2,9980 | 3,3060 | 3,3060 | 9.368 |
15. Jan. 2024 | 3,0000 | 3,0600 | 2,8300 | 3,0600 | 3,0600 | 6.243 |
12. Jan. 2024 | 2,5240 | 2,7320 | 2,5240 | 2,7320 | 2,7320 | 1.400 |
11. Jan. 2024 | 2,3840 | 2,4640 | 2,3840 | 2,4500 | 2,4500 | 1.940 |
10. Jan. 2024 | 2,3940 | 2,4800 | 2,3940 | 2,4360 | 2,4360 | 1.500 |
09. Jan. 2024 | 2,2960 | 2,2960 | 2,2620 | 2,2960 | 2,2960 | 1.200 |
08. Jan. 2024 | 2,2820 | 2,2820 | 2,2440 | 2,2600 | 2,2600 | 2.550 |
05. Jan. 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
04. Jan. 2024 | 2,3580 | 2,3840 | 2,3580 | 2,3840 | 2,3840 | - |
03. Jan. 2024 | 2,3800 | 2,3800 | 2,3780 | 2,3780 | 2,3780 | - |
02. Jan. 2024 | 2,4240 | 2,4740 | 2,4240 | 2,4280 | 2,4280 | 1.840 |
29. Dez. 2023 | 2,3660 | 2,4100 | 2,3660 | 2,4100 | 2,4100 | 350 |
28. Dez. 2023 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 400 |
27. Dez. 2023 | 2,5000 | 2,5200 | 2,4200 | 2,4500 | 2,4500 | 51.790 |
22. Dez. 2023 | 2,3960 | 2,4500 | 2,3960 | 2,4500 | 2,4500 | 1.100 |
21. Dez. 2023 | 2,3340 | 2,3880 | 2,3200 | 2,3880 | 2,3880 | 1.000 |
20. Dez. 2023 | 2,3940 | 2,5360 | 2,3940 | 2,5360 | 2,5360 | 10.000 |
19. Dez. 2023 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | - |
18. Dez. 2023 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | - |
15. Dez. 2023 | 2,5860 | 2,6720 | 2,5860 | 2,6720 | 2,6720 | 800 |
14. Dez. 2023 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
13. Dez. 2023 | 2,5620 | 2,5660 | 2,5620 | 2,5660 | 2,5660 | 1.000 |
12. Dez. 2023 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | - |
11. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 20.000 |
08. Dez. 2023 | 2,6000 | 2,6680 | 2,6000 | 2,6680 | 2,6680 | 1.500 |
07. Dez. 2023 | 2,5980 | 2,5980 | 2,5900 | 2,5900 | 2,5900 | - |
06. Dez. 2023 | 2,5900 | 2,6620 | 2,5900 | 2,6260 | 2,6260 | 2.700 |
05. Dez. 2023 | 2,6840 | 2,7580 | 2,6840 | 2,7580 | 2,7580 | 100 |
04. Dez. 2023 | 2,7020 | 2,7060 | 2,6980 | 2,7060 | 2,7060 | 860 |
01. Dez. 2023 | 2,6780 | 2,7400 | 2,6780 | 2,7400 | 2,7400 | 627 |
30. Nov. 2023 | 2,5580 | 2,6140 | 2,5580 | 2,6140 | 2,6140 | - |
29. Nov. 2023 | 2,6460 | 2,6460 | 2,6120 | 2,6120 | 2,6120 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...