Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,3580 | 2,3640 | 2,3320 | 2,3640 | 2,3640 | - |
25. Apr. 2024 | 2,3500 | 2,3640 | 2,3300 | 2,3420 | 2,3420 | - |
24. Apr. 2024 | 2,3800 | 2,3800 | 2,3360 | 2,3420 | 2,3420 | - |
23. Apr. 2024 | 2,4000 | 2,4100 | 2,3640 | 2,3680 | 2,3680 | - |
22. Apr. 2024 | 2,3560 | 2,4040 | 2,3560 | 2,4040 | 2,4040 | - |
19. Apr. 2024 | 2,3060 | 2,3580 | 2,3060 | 2,3420 | 2,3420 | - |
18. Apr. 2024 | 2,3460 | 2,3460 | 2,3100 | 2,3300 | 2,3300 | - |
17. Apr. 2024 | 2,3120 | 2,3580 | 2,3120 | 2,3280 | 2,3280 | - |
16. Apr. 2024 | 2,3380 | 2,3380 | 2,3000 | 2,3220 | 2,3220 | - |
15. Apr. 2024 | 2,3540 | 2,3920 | 2,3540 | 2,3620 | 2,3620 | - |
12. Apr. 2024 | 2,4240 | 2,4240 | 2,3540 | 2,3540 | 2,3540 | - |
11. Apr. 2024 | 2,4300 | 2,4300 | 2,3800 | 2,4040 | 2,4040 | - |
10. Apr. 2024 | 2,4480 | 2,4640 | 2,4200 | 2,4220 | 2,4220 | - |
09. Apr. 2024 | 2,4460 | 2,4560 | 2,4220 | 2,4420 | 2,4420 | - |
08. Apr. 2024 | 2,4360 | 2,4640 | 2,4320 | 2,4460 | 2,4460 | - |
05. Apr. 2024 | 2,4880 | 2,4880 | 2,4100 | 2,4400 | 2,4400 | - |
04. Apr. 2024 | 2,5220 | 2,5220 | 2,4860 | 2,4900 | 2,4900 | - |
03. Apr. 2024 | 2,5360 | 2,5360 | 2,4980 | 2,5240 | 2,5240 | - |
02. Apr. 2024 | 2,6100 | 2,6200 | 2,5140 | 2,5460 | 2,5460 | - |
28. März 2024 | 2,6080 | 2,6220 | 2,6080 | 2,6170 | 2,6170 | - |
28. März 2024 | 0.132 Dividende |
27. März 2024 | 2,7630 | 2,7680 | 2,7370 | 2,7650 | 2,6330 | - |
26. März 2024 | 2,7710 | 2,7940 | 2,7510 | 2,7650 | 2,6330 | - |
25. März 2024 | 2,7950 | 2,8020 | 2,7690 | 2,7690 | 2,6368 | - |
22. März 2024 | 2,7280 | 2,7970 | 2,7280 | 2,7930 | 2,6597 | - |
21. März 2024 | 2,7580 | 2,8310 | 2,7340 | 2,7340 | 2,6035 | - |
20. März 2024 | 2,7090 | 2,7480 | 2,7090 | 2,7480 | 2,6168 | - |
19. März 2024 | 2,7250 | 2,7270 | 2,7150 | 2,7150 | 2,5854 | - |
18. März 2024 | 2,7540 | 2,7540 | 2,7030 | 2,7270 | 2,5968 | - |
15. März 2024 | 2,7390 | 2,7510 | 2,7170 | 2,7510 | 2,6197 | - |
14. März 2024 | 2,7260 | 2,7440 | 2,7230 | 2,7390 | 2,6082 | - |
13. März 2024 | 2,7630 | 2,7630 | 2,7210 | 2,7260 | 2,5959 | - |
12. März 2024 | 2,7460 | 2,7600 | 2,7290 | 2,7600 | 2,6282 | - |
11. März 2024 | 2,7210 | 2,7370 | 2,7130 | 2,7370 | 2,6063 | - |
08. März 2024 | 2,7370 | 2,7390 | 2,7030 | 2,7230 | 2,5930 | - |
07. März 2024 | 2,7150 | 2,7540 | 2,7050 | 2,7370 | 2,6063 | - |
06. März 2024 | 2,6900 | 2,7660 | 2,6900 | 2,7260 | 2,5959 | 15.000 |
05. März 2024 | 2,6720 | 2,6880 | 2,6670 | 2,6710 | 2,5435 | - |
04. März 2024 | 2,6690 | 2,6850 | 2,6510 | 2,6840 | 2,5559 | - |
01. März 2024 | 2,6630 | 2,6700 | 2,6500 | 2,6700 | 2,5425 | - |
29. Feb. 2024 | 2,6260 | 2,6580 | 2,6200 | 2,6530 | 2,5263 | - |
28. Feb. 2024 | 2,6250 | 2,6290 | 2,6150 | 2,6210 | 2,4959 | - |
27. Feb. 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6240 | 2,4987 | - |
26. Feb. 2024 | 2,6350 | 2,6890 | 2,6350 | 2,6400 | 2,5140 | - |
23. Feb. 2024 | 2,7040 | 2,7040 | 2,6210 | 2,6440 | 2,5178 | - |
22. Feb. 2024 | 2,6660 | 2,6730 | 2,6470 | 2,6730 | 2,5454 | - |
21. Feb. 2024 | 2,6450 | 2,6550 | 2,6310 | 2,6450 | 2,5187 | - |
20. Feb. 2024 | 2,6640 | 2,6640 | 2,6340 | 2,6400 | 2,5140 | - |
19. Feb. 2024 | 2,6380 | 2,6760 | 2,6380 | 2,6680 | 2,5406 | - |
16. Feb. 2024 | 2,6740 | 2,6740 | 2,6250 | 2,6380 | 2,5121 | - |
15. Feb. 2024 | 2,6100 | 2,6690 | 2,5910 | 2,6690 | 2,5416 | - |
14. Feb. 2024 | 2,5780 | 2,6010 | 2,5780 | 2,5970 | 2,4730 | - |
13. Feb. 2024 | 2,6050 | 2,6050 | 2,5700 | 2,5760 | 2,4530 | - |
12. Feb. 2024 | 2,6070 | 2,6100 | 2,5790 | 2,6010 | 2,4768 | - |
09. Feb. 2024 | 2,5860 | 2,6160 | 2,5850 | 2,6100 | 2,4854 | - |
08. Feb. 2024 | 2,5850 | 2,6160 | 2,5770 | 2,5770 | 2,4540 | - |
07. Feb. 2024 | 2,6100 | 2,6240 | 2,5830 | 2,5920 | 2,4683 | - |
06. Feb. 2024 | 2,6140 | 2,6140 | 2,5790 | 2,6110 | 2,4864 | - |
05. Feb. 2024 | 2,6130 | 2,6700 | 2,5960 | 2,6050 | 2,4806 | 11.500 |
02. Feb. 2024 | 2,6480 | 2,6480 | 2,6110 | 2,6170 | 2,4921 | - |
01. Feb. 2024 | 2,6500 | 2,6500 | 2,6380 | 2,6440 | 2,5178 | - |
31. Jan. 2024 | 2,6950 | 2,7040 | 2,6420 | 2,6600 | 2,5330 | - |
30. Jan. 2024 | 2,6840 | 2,6940 | 2,6610 | 2,6940 | 2,5654 | - |
29. Jan. 2024 | 2,6500 | 2,6760 | 2,6500 | 2,6590 | 2,5321 | - |
26. Jan. 2024 | 2,6130 | 2,6580 | 2,6130 | 2,6550 | 2,5283 | - |
25. Jan. 2024 | 2,6040 | 2,6660 | 2,6040 | 2,6460 | 2,5197 | - |
24. Jan. 2024 | 2,6620 | 2,6620 | 2,6040 | 2,6040 | 2,4797 | - |
23. Jan. 2024 | 2,6450 | 2,6500 | 2,6140 | 2,6500 | 2,5235 | - |
22. Jan. 2024 | 2,6250 | 2,6330 | 2,5860 | 2,6290 | 2,5035 | - |
19. Jan. 2024 | 2,6160 | 2,6650 | 2,5590 | 2,6650 | 2,5378 | - |
18. Jan. 2024 | 2,5750 | 2,6160 | 2,5400 | 2,6160 | 2,4911 | - |
17. Jan. 2024 | 2,5640 | 2,5780 | 2,5160 | 2,5670 | 2,4445 | - |
16. Jan. 2024 | 2,5890 | 2,5980 | 2,5760 | 2,5810 | 2,4578 | - |
15. Jan. 2024 | 2,6130 | 2,6190 | 2,5850 | 2,6040 | 2,4797 | - |
12. Jan. 2024 | 2,5910 | 2,6100 | 2,5850 | 2,6060 | 2,4816 | - |
11. Jan. 2024 | 2,6900 | 2,6900 | 2,5640 | 2,5790 | 2,4559 | 400 |
10. Jan. 2024 | 2,6560 | 2,6560 | 2,6360 | 2,6540 | 2,5273 | - |
09. Jan. 2024 | 2,6640 | 2,6730 | 2,6430 | 2,6430 | 2,5168 | - |
08. Jan. 2024 | 2,6200 | 2,6630 | 2,6200 | 2,6630 | 2,5359 | - |
05. Jan. 2024 | 2,6290 | 2,6320 | 2,5810 | 2,6230 | 2,4978 | - |
04. Jan. 2024 | 2,5840 | 2,6390 | 2,5830 | 2,6350 | 2,5092 | - |
03. Jan. 2024 | 2,5830 | 2,6150 | 2,5630 | 2,5840 | 2,4606 | - |
02. Jan. 2024 | 2,6010 | 2,6230 | 2,5880 | 2,5880 | 2,4644 | - |
29. Dez. 2023 | 2,6210 | 2,6210 | 2,5950 | 2,5950 | 2,4711 | - |
28. Dez. 2023 | 2,6190 | 2,6270 | 2,5890 | 2,6100 | 2,4854 | - |
27. Dez. 2023 | 2,5820 | 2,6130 | 2,5820 | 2,6100 | 2,4854 | - |
22. Dez. 2023 | 2,5540 | 2,5960 | 2,5540 | 2,5810 | 2,4578 | - |
21. Dez. 2023 | 2,5660 | 2,5710 | 2,5290 | 2,5570 | 2,4349 | - |
20. Dez. 2023 | 2,5700 | 2,5900 | 2,5600 | 2,5690 | 2,4464 | - |
19. Dez. 2023 | 2,5540 | 2,5730 | 2,5540 | 2,5730 | 2,4502 | - |
18. Dez. 2023 | 2,5560 | 2,5900 | 2,5480 | 2,5500 | 2,4283 | - |
15. Dez. 2023 | 2,5640 | 2,5800 | 2,5450 | 2,5640 | 2,4416 | - |
14. Dez. 2023 | 2,5650 | 2,5750 | 2,5170 | 2,5550 | 2,4330 | - |
13. Dez. 2023 | 2,5450 | 2,5550 | 2,5340 | 2,5540 | 2,4321 | - |
12. Dez. 2023 | 2,5470 | 2,5550 | 2,5330 | 2,5550 | 2,4330 | - |
11. Dez. 2023 | 2,5000 | 2,5450 | 2,4850 | 2,5450 | 2,4235 | - |
08. Dez. 2023 | 2,4890 | 2,5030 | 2,4780 | 2,5020 | 2,3826 | - |
07. Dez. 2023 | 2,4680 | 2,4840 | 2,4400 | 2,4840 | 2,3654 | - |
06. Dez. 2023 | 2,4360 | 2,4930 | 2,4360 | 2,4760 | 2,3578 | - |
05. Dez. 2023 | 2,4140 | 2,4490 | 2,4110 | 2,4300 | 2,3140 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...