Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2024 | 2,6800 | 2,7400 | 2,6700 | 2,7200 | 2,7200 | 16.320.500 |
17. Mai 2024 | 2,6600 | 2,6700 | 2,6400 | 2,6600 | 2,6600 | 9.280.600 |
16. Mai 2024 | 2,6200 | 2,6800 | 2,6200 | 2,6500 | 2,6500 | 14.774.000 |
15. Mai 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6100 | 2,6100 | 5.642.300 |
14. Mai 2024 | 2,5900 | 2,6200 | 2,5900 | 2,6100 | 2,6100 | 8.385.700 |
13. Mai 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 10.792.200 |
10. Mai 2024 | 2,5800 | 2,5900 | 2,5600 | 2,5900 | 2,5900 | 4.575.500 |
09. Mai 2024 | 2,5700 | 2,5800 | 2,5400 | 2,5600 | 2,5600 | 7.941.400 |
08. Mai 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5700 | 2,5700 | 21.178.800 |
07. Mai 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6000 | 2,6000 | 17.503.000 |
06. Mai 2024 | 2,6300 | 2,6700 | 2,6200 | 2,6500 | 2,6500 | 15.231.100 |
03. Mai 2024 | 2,5700 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 8.960.300 |
02. Mai 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 11.405.700 |
02. Mai 2024 | 0.12 Dividende |
30. Apr. 2024 | 2,6300 | 2,6700 | 2,6100 | 2,6600 | 2,5400 | 15.132.500 |
29. Apr. 2024 | 2,6300 | 2,6300 | 2,5800 | 2,6300 | 2,5114 | 13.344.100 |
26. Apr. 2024 | 2,6300 | 2,6500 | 2,5800 | 2,6400 | 2,5209 | 9.121.900 |
25. Apr. 2024 | 2,6600 | 2,6700 | 2,6000 | 2,6300 | 2,5114 | 7.796.800 |
24. Apr. 2024 | 2,6500 | 2,6900 | 2,6400 | 2,6500 | 2,5305 | 11.499.200 |
23. Apr. 2024 | 2,5600 | 2,6300 | 2,5600 | 2,6100 | 2,4923 | 13.044.000 |
22. Apr. 2024 | 2,4700 | 2,5600 | 2,4700 | 2,5500 | 2,4350 | 10.940.100 |
19. Apr. 2024 | 2,4700 | 2,4800 | 2,4400 | 2,4600 | 2,3490 | 11.128.000 |
18. Apr. 2024 | 2,4900 | 2,5000 | 2,4600 | 2,4700 | 2,3586 | 15.789.600 |
17. Apr. 2024 | 2,5300 | 2,5500 | 2,4900 | 2,5000 | 2,3872 | 17.695.400 |
16. Apr. 2024 | 2,6200 | 2,6300 | 2,5200 | 2,5300 | 2,4159 | 20.712.400 |
15. Apr. 2024 | 2,6600 | 2,6700 | 2,6300 | 2,6300 | 2,5114 | 9.151.000 |
12. Apr. 2024 | 2,6900 | 2,7000 | 2,6800 | 2,6800 | 2,5591 | 3.624.400 |
11. Apr. 2024 | 2,7000 | 2,7300 | 2,6800 | 2,6900 | 2,5686 | 10.473.400 |
09. Apr. 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7300 | 2,6068 | 6.058.100 |
08. Apr. 2024 | 2,7300 | 2,7400 | 2,7000 | 2,7100 | 2,5877 | 5.986.200 |
05. Apr. 2024 | 2,7100 | 2,7300 | 2,7000 | 2,7200 | 2,5973 | 5.092.700 |
04. Apr. 2024 | 2,7000 | 2,7400 | 2,6800 | 2,7300 | 2,6068 | 6.884.300 |
03. Apr. 2024 | 2,7000 | 2,7100 | 2,6700 | 2,6900 | 2,5686 | 8.981.800 |
02. Apr. 2024 | 2,6900 | 2,7500 | 2,6700 | 2,7400 | 2,6164 | 10.012.500 |
01. Apr. 2024 | 2,6900 | 2,7300 | 2,6800 | 2,7000 | 2,5782 | 8.358.100 |
28. März 2024 | 2,7600 | 2,7600 | 2,6800 | 2,6800 | 2,5591 | 16.755.700 |
27. März 2024 | 2,7500 | 2,7800 | 2,7300 | 2,7500 | 2,6259 | 6.923.700 |
26. März 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7400 | 2,6164 | 8.020.900 |
25. März 2024 | 2,7300 | 2,7300 | 2,6800 | 2,6900 | 2,5686 | 9.019.800 |
22. März 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7300 | 2,6068 | 7.804.300 |
21. März 2024 | 2,7100 | 2,7700 | 2,7100 | 2,7400 | 2,6164 | 12.700.200 |
20. März 2024 | 2,6600 | 2,6900 | 2,6600 | 2,6700 | 2,5495 | 4.398.700 |
19. März 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6600 | 2,5400 | 7.848.800 |
18. März 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6700 | 2,5495 | 5.575.100 |
15. März 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6700 | 2,5495 | 21.054.300 |
14. März 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7300 | 2,6068 | 8.819.900 |
13. März 2024 | 2,7000 | 2,7300 | 2,6900 | 2,7100 | 2,5877 | 5.136.800 |
12. März 2024 | 2,6700 | 2,7200 | 2,6700 | 2,7100 | 2,5877 | 5.589.100 |
11. März 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6700 | 2,5495 | 4.507.900 |
08. März 2024 | 2,7100 | 2,7300 | 2,6900 | 2,7000 | 2,5782 | 9.841.800 |
07. März 2024 | 2,7200 | 2,7200 | 2,6700 | 2,6800 | 2,5591 | 7.130.100 |
06. März 2024 | 2,6400 | 2,7200 | 2,6300 | 2,6900 | 2,5686 | 9.913.300 |
05. März 2024 | 2,6900 | 2,7100 | 2,6400 | 2,6400 | 2,5209 | 9.568.400 |
04. März 2024 | 2,7100 | 2,7400 | 2,6900 | 2,6900 | 2,5686 | 8.260.000 |
01. März 2024 | 2,7600 | 2,7600 | 2,6900 | 2,7100 | 2,5877 | 15.303.711 |
29. Feb. 2024 | 2,7600 | 2,7900 | 2,7500 | 2,7800 | 2,6546 | 18.914.500 |
28. Feb. 2024 | 2,7800 | 2,8200 | 2,7400 | 2,7800 | 2,6546 | 12.198.800 |
27. Feb. 2024 | 2,7800 | 2,7900 | 2,7100 | 2,7400 | 2,6164 | 13.230.400 |
26. Feb. 2024 | 2,7800 | 2,7900 | 2,7400 | 2,7700 | 2,6450 | 11.088.600 |
23. Feb. 2024 | 2,9100 | 2,9300 | 2,7800 | 2,7800 | 2,6546 | 25.203.200 |
22. Feb. 2024 | 2,8900 | 2,9100 | 2,8400 | 2,9000 | 2,7692 | 14.002.900 |
21. Feb. 2024 | 2,9200 | 2,9400 | 2,8600 | 2,8700 | 2,7405 | 10.035.000 |
20. Feb. 2024 | 2,9100 | 2,9200 | 2,8700 | 2,9200 | 2,7883 | 5.459.700 |
19. Feb. 2024 | 2,9400 | 2,9500 | 2,8700 | 2,8800 | 2,7501 | 11.548.200 |
16. Feb. 2024 | 2,8500 | 2,9500 | 2,8400 | 2,9400 | 2,8074 | 15.456.300 |
15. Feb. 2024 | 2,8200 | 2,8500 | 2,8000 | 2,8400 | 2,7119 | 8.791.800 |
14. Feb. 2024 | 2,8000 | 2,8400 | 2,7600 | 2,8300 | 2,7023 | 11.794.500 |
13. Feb. 2024 | 2,8500 | 2,8600 | 2,8000 | 2,8500 | 2,7214 | 6.885.100 |
09. Feb. 2024 | 2,8400 | 2,8500 | 2,8100 | 2,8500 | 2,7214 | 5.088.200 |
08. Feb. 2024 | 2,9000 | 2,9200 | 2,8400 | 2,8500 | 2,7214 | 6.587.900 |
07. Feb. 2024 | 2,8800 | 2,9000 | 2,8600 | 2,8900 | 2,7596 | 7.027.700 |
06. Feb. 2024 | 2,8700 | 2,8700 | 2,8100 | 2,8400 | 2,7119 | 11.061.700 |
05. Feb. 2024 | 2,9300 | 2,9400 | 2,8600 | 2,8700 | 2,7405 | 15.414.900 |
02. Feb. 2024 | 2,9300 | 3,0300 | 2,9200 | 2,9600 | 2,8265 | 14.759.400 |
01. Feb. 2024 | 2,9400 | 2,9500 | 2,9000 | 2,9100 | 2,7787 | 8.005.300 |
31. Jan. 2024 | 2,9800 | 2,9900 | 2,9500 | 2,9600 | 2,8265 | 7.254.200 |
30. Jan. 2024 | 2,9600 | 2,9900 | 2,9500 | 2,9700 | 2,8360 | 6.559.700 |
29. Jan. 2024 | 2,9100 | 2,9600 | 2,9100 | 2,9500 | 2,8169 | 5.350.900 |
26. Jan. 2024 | 2,9200 | 2,9400 | 2,8900 | 2,9200 | 2,7883 | 15.205.100 |
25. Jan. 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9200 | 2,7883 | 4.751.000 |
24. Jan. 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9400 | 2,8074 | 7.304.800 |
23. Jan. 2024 | 2,9300 | 2,9400 | 2,8700 | 2,8800 | 2,7501 | 22.977.600 |
22. Jan. 2024 | 2,9900 | 2,9900 | 2,9100 | 2,9200 | 2,7883 | 16.359.800 |
19. Jan. 2024 | 2,9700 | 3,0000 | 2,9600 | 2,9800 | 2,8456 | 8.242.400 |
18. Jan. 2024 | 2,9600 | 2,9900 | 2,9500 | 2,9700 | 2,8360 | 6.942.300 |
17. Jan. 2024 | 3,0200 | 3,0300 | 2,9500 | 2,9600 | 2,8265 | 20.871.400 |
16. Jan. 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0300 | 2,8933 | 5.281.000 |
15. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8647 | - |
12. Jan. 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 2,8647 | 5.938.600 |
11. Jan. 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0300 | 2,8933 | 7.603.400 |
10. Jan. 2024 | 3,0400 | 3,0500 | 2,9900 | 3,0100 | 2,8742 | 7.103.200 |
09. Jan. 2024 | 3,0300 | 3,0600 | 3,0200 | 3,0500 | 2,9124 | 6.833.100 |
08. Jan. 2024 | 3,0200 | 3,0500 | 2,9900 | 3,0100 | 2,8742 | 4.779.000 |
05. Jan. 2024 | 2,9900 | 3,0100 | 2,9700 | 3,0000 | 2,8647 | 6.052.500 |
04. Jan. 2024 | 3,0500 | 3,0600 | 2,9800 | 3,0000 | 2,8647 | 10.684.600 |
03. Jan. 2024 | 3,0900 | 3,1000 | 3,0500 | 3,0700 | 2,9315 | 6.220.100 |
02. Jan. 2024 | 3,1600 | 3,1900 | 3,1100 | 3,1200 | 2,9792 | 5.488.000 |
29. Dez. 2023 | 3,1100 | 3,1700 | 3,1000 | 3,1600 | 3,0174 | 11.675.700 |
28. Dez. 2023 | 3,0800 | 3,1300 | 3,0600 | 3,1000 | 2,9602 | 12.211.600 |
27. Dez. 2023 | 3,0000 | 3,0800 | 2,9800 | 3,0500 | 2,9124 | 7.598.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...