Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,5900 | 2,6550 | 2,5900 | 2,6550 | 2,6550 | 20 |
08. Mai 2024 | 2,6250 | 2,6300 | 2,5600 | 2,5650 | 2,5650 | - |
07. Mai 2024 | 2,5200 | 2,6250 | 2,5200 | 2,6050 | 2,6050 | - |
06. Mai 2024 | 2,5300 | 2,5500 | 2,5300 | 2,5350 | 2,5350 | - |
03. Mai 2024 | 2,5500 | 2,5850 | 2,5500 | 2,5500 | 2,5500 | - |
02. Mai 2024 | 2,3650 | 2,6200 | 2,3650 | 2,6200 | 2,6200 | - |
30. Apr. 2024 | 2,3900 | 2,3900 | 2,3650 | 2,3750 | 2,3750 | - |
29. Apr. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | - |
26. Apr. 2024 | 2,3150 | 2,3550 | 2,3150 | 2,3550 | 2,3550 | - |
25. Apr. 2024 | 2,3650 | 2,3650 | 2,3250 | 2,3250 | 2,3250 | 20 |
24. Apr. 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
23. Apr. 2024 | 2,3850 | 2,4050 | 2,3550 | 2,4050 | 2,4050 | - |
22. Apr. 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3600 | 2,3600 | - |
19. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
18. Apr. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
17. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
16. Apr. 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
15. Apr. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
15. Apr. 2024 | 0.15 Dividende |
12. Apr. 2024 | 2,6450 | 2,6600 | 2,6450 | 2,6600 | 2,5100 | - |
11. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,4723 | - |
10. Apr. 2024 | 2,6700 | 2,6700 | 2,6450 | 2,6450 | 2,4958 | - |
09. Apr. 2024 | 2,6100 | 2,6100 | 2,6050 | 2,6100 | 2,4628 | - |
08. Apr. 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,4675 | - |
05. Apr. 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6300 | 2,4817 | - |
04. Apr. 2024 | 2,5900 | 2,6550 | 2,5900 | 2,6550 | 2,5053 | - |
03. Apr. 2024 | 2,5350 | 2,5850 | 2,5200 | 2,5850 | 2,4392 | - |
02. Apr. 2024 | 2,5900 | 2,5900 | 2,5350 | 2,5350 | 2,3920 | - |
28. März 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5600 | 2,4156 | - |
27. März 2024 | 2,5800 | 2,5900 | 2,5550 | 2,5550 | 2,4109 | - |
26. März 2024 | 2,5500 | 2,5950 | 2,5400 | 2,5950 | 2,4487 | - |
25. März 2024 | 2,5150 | 2,5550 | 2,5150 | 2,5550 | 2,4109 | - |
22. März 2024 | 2,4750 | 2,5000 | 2,4700 | 2,4950 | 2,3543 | - |
21. März 2024 | 2,4300 | 2,4300 | 2,3800 | 2,4050 | 2,2694 | - |
20. März 2024 | 2,3350 | 2,4050 | 2,3350 | 2,4000 | 2,2647 | - |
19. März 2024 | 2,3450 | 2,3750 | 2,3300 | 2,3750 | 2,2411 | - |
18. März 2024 | 2,2950 | 2,3300 | 2,2950 | 2,3250 | 2,1939 | - |
15. März 2024 | 2,2900 | 2,3300 | 2,2900 | 2,3300 | 2,1986 | - |
14. März 2024 | 2,3350 | 2,3350 | 2,3100 | 2,3100 | 2,1797 | - |
13. März 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3200 | 2,1892 | 2.000 |
12. März 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3250 | 2,1939 | - |
11. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2175 | - |
08. März 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,2599 | - |
07. März 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,2269 | - |
06. März 2024 | 2,3500 | 2,3500 | 2,3250 | 2,3300 | 2,1986 | - |
05. März 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,1750 | - |
04. März 2024 | 2,3950 | 2,3950 | 2,3250 | 2,3250 | 2,1939 | - |
01. März 2024 | 2,3750 | 2,3900 | 2,3750 | 2,3900 | 2,2552 | - |
29. Feb. 2024 | 2,3350 | 2,3850 | 2,3350 | 2,3750 | 2,2411 | - |
28. Feb. 2024 | 2,3350 | 2,3500 | 2,3300 | 2,3400 | 2,2080 | - |
27. Feb. 2024 | 2,2850 | 2,3300 | 2,2850 | 2,3250 | 2,1939 | - |
26. Feb. 2024 | 2,2900 | 2,3100 | 2,2850 | 2,2850 | 2,1561 | - |
23. Feb. 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,2599 | - |
22. Feb. 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,3118 | - |
21. Feb. 2024 | 2,4500 | 2,4500 | 2,4150 | 2,4150 | 2,2788 | - |
20. Feb. 2024 | 2,4250 | 2,4350 | 2,4150 | 2,4200 | 2,2835 | - |
19. Feb. 2024 | 2,4200 | 2,4300 | 2,3900 | 2,4300 | 2,2930 | - |
16. Feb. 2024 | 2,4100 | 2,4150 | 2,3800 | 2,3950 | 2,2599 | - |
15. Feb. 2024 | 2,3700 | 2,3950 | 2,3250 | 2,3950 | 2,2599 | - |
14. Feb. 2024 | 2,2950 | 2,3400 | 2,2950 | 2,3400 | 2,2080 | - |
13. Feb. 2024 | 2,3050 | 2,3050 | 2,2750 | 2,2800 | 2,1514 | - |
12. Feb. 2024 | 2,2800 | 2,3050 | 2,2800 | 2,3050 | 2,1750 | - |
09. Feb. 2024 | 2,3300 | 2,3300 | 2,2900 | 2,2900 | 2,1609 | - |
08. Feb. 2024 | 2,3450 | 2,3450 | 2,3050 | 2,3050 | 2,1750 | - |
07. Feb. 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,1892 | - |
06. Feb. 2024 | 2,3250 | 2,3550 | 2,3250 | 2,3550 | 2,2222 | - |
05. Feb. 2024 | 2,3150 | 2,3350 | 2,3150 | 2,3250 | 2,1939 | - |
02. Feb. 2024 | 2,3550 | 2,3550 | 2,3250 | 2,3250 | 2,1939 | - |
01. Feb. 2024 | 2,3650 | 2,3650 | 2,3100 | 2,3150 | 2,1845 | - |
31. Jan. 2024 | 2,3650 | 2,3800 | 2,3550 | 2,3550 | 2,2222 | - |
30. Jan. 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3900 | 2,2552 | - |
29. Jan. 2024 | 2,4200 | 2,4200 | 2,3950 | 2,3950 | 2,2599 | - |
26. Jan. 2024 | 2,4200 | 2,4200 | 2,3750 | 2,4050 | 2,2694 | - |
25. Jan. 2024 | 2,4250 | 2,4250 | 2,3800 | 2,3850 | 2,2505 | - |
24. Jan. 2024 | 2,4050 | 2,4050 | 2,3950 | 2,4050 | 2,2694 | - |
23. Jan. 2024 | 2,3950 | 2,4150 | 2,3950 | 2,4050 | 2,2694 | - |
22. Jan. 2024 | 2,4150 | 2,4150 | 2,4000 | 2,4050 | 2,2694 | - |
19. Jan. 2024 | 2,4200 | 2,4200 | 2,3700 | 2,3750 | 2,2411 | - |
18. Jan. 2024 | 2,4100 | 2,4300 | 2,4000 | 2,4000 | 2,2647 | - |
17. Jan. 2024 | 2,4150 | 2,4150 | 2,4050 | 2,4050 | 2,2694 | - |
16. Jan. 2024 | 2,5100 | 2,5100 | 2,4150 | 2,4350 | 2,2977 | 240 |
15. Jan. 2024 | 2,4600 | 2,4700 | 2,4600 | 2,4700 | 2,3307 | - |
12. Jan. 2024 | 2,4000 | 2,4650 | 2,4000 | 2,4650 | 2,3260 | - |
11. Jan. 2024 | 2,3900 | 2,4250 | 2,3900 | 2,4150 | 2,2788 | - |
10. Jan. 2024 | 2,4200 | 2,4200 | 2,3750 | 2,3850 | 2,2505 | - |
09. Jan. 2024 | 2,3950 | 2,4100 | 2,3950 | 2,4050 | 2,2694 | - |
08. Jan. 2024 | 2,3750 | 2,3900 | 2,3750 | 2,3900 | 2,2552 | - |
05. Jan. 2024 | 2,3550 | 2,3800 | 2,3550 | 2,3800 | 2,2458 | - |
04. Jan. 2024 | 2,3400 | 2,3850 | 2,3400 | 2,3750 | 2,2411 | - |
03. Jan. 2024 | 2,3650 | 2,3700 | 2,3500 | 2,3500 | 2,2175 | - |
02. Jan. 2024 | 2,3150 | 2,3850 | 2,3150 | 2,3850 | 2,2505 | - |
29. Dez. 2023 | 2,4000 | 2,4000 | 2,3550 | 2,3550 | 2,2222 | - |
28. Dez. 2023 | 2,3800 | 2,3800 | 2,3650 | 2,3700 | 2,2364 | - |
27. Dez. 2023 | 2,3400 | 2,3700 | 2,3400 | 2,3700 | 2,2364 | - |
22. Dez. 2023 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,1892 | - |
21. Dez. 2023 | 2,3600 | 2,3600 | 2,3400 | 2,3450 | 2,2128 | - |
20. Dez. 2023 | 2,3150 | 2,3600 | 2,3050 | 2,3600 | 2,2269 | - |
19. Dez. 2023 | 2,3050 | 2,3200 | 2,2850 | 2,2850 | 2,1561 | - |
18. Dez. 2023 | 2,3650 | 2,3650 | 2,3100 | 2,3150 | 2,1845 | - |
15. Dez. 2023 | 2,3850 | 2,4050 | 2,3800 | 2,3800 | 2,2458 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...