Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 200 |
10. Mai 2024 | 2,6200 | 2,7400 | 2,6200 | 2,7000 | 2,7000 | - |
09. Mai 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | - |
08. Mai 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8400 | 2,8400 | - |
07. Mai 2024 | 2,7400 | 2,8600 | 2,7400 | 2,7800 | 2,7800 | 200 |
06. Mai 2024 | 2,7400 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | - |
03. Mai 2024 | 2,7000 | 2,8200 | 2,7000 | 2,8200 | 2,8200 | - |
02. Mai 2024 | 2,6800 | 2,7600 | 2,6800 | 2,7600 | 2,7600 | - |
30. Apr. 2024 | 2,6400 | 2,7000 | 2,6400 | 2,6800 | 2,6800 | - |
29. Apr. 2024 | 2,5200 | 2,7200 | 2,5200 | 2,7200 | 2,7200 | - |
26. Apr. 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5800 | 2,5800 | - |
25. Apr. 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6000 | 2,6000 | - |
24. Apr. 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | - |
23. Apr. 2024 | 2,4400 | 2,6200 | 2,4400 | 2,6200 | 2,6200 | - |
22. Apr. 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 429 |
19. Apr. 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | - |
18. Apr. 2024 | 2,4600 | 2,6400 | 2,4400 | 2,5400 | 2,5400 | 50 |
17. Apr. 2024 | 2,4600 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | - |
16. Apr. 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | - |
15. Apr. 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | - |
12. Apr. 2024 | 2,6000 | 2,7200 | 2,6000 | 2,7000 | 2,7000 | - |
11. Apr. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6800 | 2,6800 | - |
10. Apr. 2024 | 2,5400 | 2,7200 | 2,5400 | 2,6800 | 2,6800 | - |
09. Apr. 2024 | 2,5600 | 2,6600 | 2,5600 | 2,6200 | 2,6200 | - |
08. Apr. 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | - |
05. Apr. 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | - |
04. Apr. 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | - |
03. Apr. 2024 | 2,5400 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | - |
02. Apr. 2024 | 2,5200 | 2,6200 | 2,5200 | 2,6200 | 2,6200 | - |
28. März 2024 | 2,4850 | 2,6450 | 2,4850 | 2,5850 | 2,5850 | - |
27. März 2024 | 2,4750 | 2,5700 | 2,4750 | 2,5600 | 2,5600 | - |
26. März 2024 | 2,5100 | 2,5950 | 2,5100 | 2,5650 | 2,5650 | - |
25. März 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5950 | 2,5950 | 400 |
22. März 2024 | 2,5650 | 2,6400 | 2,5650 | 2,6400 | 2,6400 | - |
21. März 2024 | 2,5400 | 2,6350 | 2,5200 | 2,6250 | 2,6250 | - |
20. März 2024 | 2,5900 | 2,6400 | 2,5900 | 2,6300 | 2,6300 | - |
19. März 2024 | 2,6000 | 2,6950 | 2,6000 | 2,6950 | 2,6950 | - |
18. März 2024 | 2,5500 | 2,6550 | 2,4650 | 2,6550 | 2,6550 | - |
15. März 2024 | 2,5950 | 2,6750 | 2,5550 | 2,6500 | 2,6500 | - |
14. März 2024 | 2,6200 | 2,8500 | 2,6200 | 2,8500 | 2,8500 | 400 |
13. März 2024 | 2,5600 | 2,7000 | 2,5600 | 2,7000 | 2,7000 | - |
12. März 2024 | 2,6300 | 2,7200 | 2,6300 | 2,6800 | 2,6800 | - |
11. März 2024 | 2,6250 | 2,7550 | 2,6250 | 2,7300 | 2,7300 | - |
08. März 2024 | 2,8200 | 2,8200 | 2,5750 | 2,7150 | 2,7150 | 600 |
07. März 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
06. März 2024 | 2,7000 | 2,8200 | 2,7000 | 2,7600 | 2,7600 | 1.880 |
05. März 2024 | 2,7000 | 2,7550 | 2,7000 | 2,7550 | 2,7550 | - |
04. März 2024 | 2,7000 | 2,7750 | 2,7000 | 2,7550 | 2,7550 | - |
01. März 2024 | 2,7000 | 2,7650 | 2,7000 | 2,7650 | 2,7650 | - |
29. Feb. 2024 | 2,6100 | 2,7450 | 2,5750 | 2,7200 | 2,7200 | 327 |
28. Feb. 2024 | 2,7000 | 2,7650 | 2,6050 | 2,7650 | 2,7650 | - |
27. Feb. 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7750 | 2,7750 | - |
26. Feb. 2024 | 2,6700 | 2,7900 | 2,6700 | 2,7900 | 2,7900 | - |
23. Feb. 2024 | 2,7200 | 2,8300 | 2,7200 | 2,7650 | 2,7650 | - |
22. Feb. 2024 | 2,7000 | 2,8400 | 2,7000 | 2,8350 | 2,8350 | - |
21. Feb. 2024 | 2,6250 | 2,7900 | 2,6250 | 2,7900 | 2,7900 | - |
20. Feb. 2024 | 2,8250 | 2,8900 | 2,5750 | 2,8900 | 2,8900 | 45 |
19. Feb. 2024 | 2,6500 | 2,7150 | 2,6500 | 2,6650 | 2,6650 | - |
16. Feb. 2024 | 2,5350 | 2,7700 | 2,5350 | 2,7700 | 2,7700 | 550 |
15. Feb. 2024 | 2,5850 | 2,6250 | 2,5850 | 2,6250 | 2,6250 | - |
14. Feb. 2024 | 2,5650 | 2,7100 | 2,5550 | 2,7100 | 2,7100 | - |
13. Feb. 2024 | 2,5500 | 2,6900 | 2,5500 | 2,6300 | 2,6300 | 180 |
12. Feb. 2024 | 2,8700 | 2,8700 | 2,6100 | 2,6500 | 2,6500 | 500 |
09. Feb. 2024 | 2,6550 | 2,7200 | 2,6550 | 2,7050 | 2,7050 | - |
08. Feb. 2024 | 2,7100 | 2,8150 | 2,6550 | 2,8150 | 2,8150 | - |
07. Feb. 2024 | 2,6350 | 2,9500 | 2,6350 | 2,9500 | 2,9500 | 54 |
06. Feb. 2024 | 2,6950 | 2,7900 | 2,6300 | 2,7750 | 2,7750 | - |
05. Feb. 2024 | 2,7000 | 2,7900 | 2,7000 | 2,7800 | 2,7800 | - |
02. Feb. 2024 | 2,7300 | 2,8200 | 2,7250 | 2,8050 | 2,8050 | - |
01. Feb. 2024 | 2,7200 | 2,8150 | 2,7200 | 2,8050 | 2,8050 | - |
31. Jan. 2024 | 2,7050 | 2,8050 | 2,7050 | 2,7950 | 2,7950 | - |
30. Jan. 2024 | 2,6200 | 2,8050 | 2,6200 | 2,8050 | 2,8050 | - |
29. Jan. 2024 | 2,5300 | 2,6950 | 2,5300 | 2,6950 | 2,6950 | - |
26. Jan. 2024 | 2,5400 | 2,6200 | 2,5400 | 2,6000 | 2,6000 | 2.000 |
25. Jan. 2024 | 2,4950 | 2,6250 | 2,4950 | 2,6250 | 2,6250 | - |
24. Jan. 2024 | 2,4500 | 2,5900 | 2,4500 | 2,5700 | 2,5700 | - |
23. Jan. 2024 | 2,4750 | 2,5550 | 2,4750 | 2,5250 | 2,5250 | - |
22. Jan. 2024 | 2,4050 | 2,5350 | 2,4050 | 2,5350 | 2,5350 | - |
19. Jan. 2024 | 2,4500 | 2,5350 | 2,4500 | 2,5150 | 2,5150 | - |
18. Jan. 2024 | 2,4500 | 2,6900 | 2,4500 | 2,5450 | 2,5450 | 1.000 |
17. Jan. 2024 | 2,5100 | 2,6100 | 2,5100 | 2,5400 | 2,5400 | - |
16. Jan. 2024 | 2,4650 | 2,7000 | 2,4650 | 2,6100 | 2,6100 | 1.400 |
15. Jan. 2024 | 2,4900 | 2,7050 | 2,4900 | 2,5450 | 2,5450 | 1.250 |
12. Jan. 2024 | 2,4600 | 2,5950 | 2,4600 | 2,5950 | 2,5950 | - |
11. Jan. 2024 | 2,5300 | 2,6350 | 2,5300 | 2,5750 | 2,5750 | - |
10. Jan. 2024 | 2,5550 | 2,6550 | 2,5550 | 2,6250 | 2,6250 | - |
09. Jan. 2024 | 2,5850 | 2,6650 | 2,5850 | 2,6650 | 2,6650 | - |
08. Jan. 2024 | 2,4900 | 2,7250 | 2,4900 | 2,6550 | 2,6550 | 400 |
05. Jan. 2024 | 2,5300 | 2,5850 | 2,5300 | 2,5850 | 2,5850 | - |
04. Jan. 2024 | 2,6400 | 2,6850 | 2,6300 | 2,6300 | 2,6300 | - |
03. Jan. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | - |
02. Jan. 2024 | 2,4000 | 2,7250 | 2,4000 | 2,7250 | 2,7250 | - |
29. Dez. 2023 | 2,6450 | 2,6600 | 2,5250 | 2,6600 | 2,6600 | 1.500 |
28. Dez. 2023 | 2,6600 | 2,7350 | 2,6550 | 2,7000 | 2,7000 | - |
27. Dez. 2023 | 2,6700 | 2,7800 | 2,6700 | 2,7600 | 2,7600 | - |
22. Dez. 2023 | 2,6400 | 2,7600 | 2,6400 | 2,7600 | 2,7600 | - |
21. Dez. 2023 | 2,5850 | 2,7100 | 2,5850 | 2,7100 | 2,7100 | - |
20. Dez. 2023 | 2,5350 | 2,7150 | 2,5350 | 2,6750 | 2,6750 | - |
19. Dez. 2023 | 2,5100 | 2,6300 | 2,5100 | 2,6250 | 2,6250 | - |
18. Dez. 2023 | 2,4800 | 2,6300 | 2,4800 | 2,6300 | 2,6300 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...