Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 1.000 |
27. Juni 2024 | 2,570 | 2,570 | 2,570 | 2,570 | 2,570 | - |
26. Juni 2024 | 2,570 | 2,570 | 2,570 | 2,570 | 2,570 | - |
25. Juni 2024 | 2,500 | 2,570 | 2,500 | 2,570 | 2,570 | 3.000 |
24. Juni 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
21. Juni 2024 | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | 3.000 |
20. Juni 2024 | 2,520 | 2,580 | 2,520 | 2,520 | 2,520 | 45.000 |
19. Juni 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
18. Juni 2024 | 2,540 | 2,560 | 2,540 | 2,560 | 2,560 | 16.000 |
17. Juni 2024 | 2,530 | 2,530 | 2,530 | 2,530 | 2,530 | - |
14. Juni 2024 | 2,530 | 2,590 | 2,520 | 2,530 | 2,530 | 55.000 |
13. Juni 2024 | 2,600 | 2,600 | 2,510 | 2,510 | 2,510 | 35.000 |
12. Juni 2024 | 2,620 | 2,620 | 2,570 | 2,620 | 2,620 | 59.000 |
11. Juni 2024 | 2,590 | 2,670 | 2,570 | 2,670 | 2,670 | 49.000 |
07. Juni 2024 | 2,650 | 2,690 | 2,570 | 2,690 | 2,690 | 29.000 |
06. Juni 2024 | 2,570 | 2,660 | 2,570 | 2,650 | 2,650 | 13.000 |
05. Juni 2024 | 2,570 | 2,680 | 2,570 | 2,680 | 2,680 | 18.000 |
04. Juni 2024 | 2,570 | 2,660 | 2,570 | 2,660 | 2,660 | 13.000 |
03. Juni 2024 | 2,570 | 2,620 | 2,570 | 2,620 | 2,620 | 17.000 |
31. Mai 2024 | 2,570 | 2,680 | 2,570 | 2,680 | 2,680 | 17.000 |
30. Mai 2024 | 2,570 | 2,670 | 2,570 | 2,670 | 2,670 | 11.000 |
29. Mai 2024 | 2,640 | 2,670 | 2,640 | 2,670 | 2,670 | 4.000 |
28. Mai 2024 | 2,550 | 2,630 | 2,550 | 2,630 | 2,630 | 21.000 |
27. Mai 2024 | 2,550 | 2,670 | 2,540 | 2,670 | 2,670 | 23.000 |
24. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
23. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
22. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
21. Mai 2024 | 2,500 | 2,700 | 2,490 | 2,700 | 2,700 | 36.000 |
20. Mai 2024 | 2,460 | 2,730 | 2,450 | 2,700 | 2,700 | 46.000 |
17. Mai 2024 | 2,710 | 2,710 | 2,710 | 2,710 | 2,710 | - |
16. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
14. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
13. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
10. Mai 2024 | 2,710 | 2,710 | 2,710 | 2,710 | 2,710 | - |
09. Mai 2024 | 2,710 | 2,710 | 2,710 | 2,710 | 2,710 | 1.000 |
08. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
07. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
06. Mai 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
06. Mai 2024 | 0.110187 Dividende |
03. Mai 2024 | 2,810 | 2,810 | 2,810 | 2,810 | 2,700 | - |
02. Mai 2024 | 2,810 | 2,810 | 2,810 | 2,810 | 2,700 | - |
30. Apr. 2024 | 2,810 | 2,810 | 2,810 | 2,810 | 2,700 | - |
29. Apr. 2024 | 2,810 | 2,810 | 2,810 | 2,810 | 2,700 | 1.000 |
26. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
25. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
24. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
23. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
22. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
19. Apr. 2024 | 2,790 | 2,790 | 2,790 | 2,790 | 2,681 | - |
18. Apr. 2024 | 2,790 | 2,790 | 2,790 | 2,790 | 2,681 | - |
17. Apr. 2024 | 2,790 | 2,790 | 2,790 | 2,790 | 2,681 | 1.000 |
16. Apr. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
15. Apr. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
12. Apr. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
11. Apr. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
10. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
09. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
08. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | 1.000 |
05. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
03. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | 1.000 |
02. Apr. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
28. März 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
27. März 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
26. März 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
25. März 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | 1.000 |
22. März 2024 | 2,790 | 2,790 | 2,790 | 2,790 | 2,681 | - |
21. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
20. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
19. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
18. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
15. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
14. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
13. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
12. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
11. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | 3.000 |
08. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
07. März 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
06. März 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
05. März 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
04. März 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
01. März 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
29. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
28. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
27. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
26. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
23. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
22. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | 1.000 |
21. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
20. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
19. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
16. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
15. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
14. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
09. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
08. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
07. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
06. Feb. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,690 | - |
05. Feb. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
02. Feb. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
01. Feb. 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,671 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...