Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6400 | 2,6400 | 9.190.400 |
20. Mai 2024 | 2,6400 | 2,6500 | 2,6300 | 2,6400 | 2,6400 | 5.492.400 |
17. Mai 2024 | 2,6500 | 2,6600 | 2,6400 | 2,6500 | 2,6500 | 8.257.300 |
16. Mai 2024 | 2,6400 | 2,6900 | 2,6300 | 2,6600 | 2,6600 | 19.516.100 |
15. Mai 2024 | 2,6200 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 9.833.300 |
14. Mai 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6200 | 2,6200 | 6.494.400 |
13. Mai 2024 | 2,5900 | 2,6100 | 2,5800 | 2,6100 | 2,6100 | 5.665.700 |
10. Mai 2024 | 2,5900 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 9.621.600 |
09. Mai 2024 | 2,5700 | 2,5800 | 2,5600 | 2,5700 | 2,5700 | 8.256.300 |
08. Mai 2024 | 2,5900 | 2,5900 | 2,5700 | 2,5800 | 2,5800 | 6.347.800 |
07. Mai 2024 | 2,6000 | 2,6100 | 2,5700 | 2,5800 | 2,5800 | 6.546.200 |
06. Mai 2024 | 2,5700 | 2,6100 | 2,5700 | 2,5900 | 2,5900 | 12.283.600 |
03. Mai 2024 | 2,5900 | 2,6100 | 2,5300 | 2,5400 | 2,5400 | 15.699.700 |
02. Mai 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5900 | 2,5900 | 19.295.100 |
30. Apr. 2024 | 2,6200 | 2,6300 | 2,5700 | 2,6000 | 2,6000 | 17.670.900 |
29. Apr. 2024 | 2,6000 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 10.964.500 |
26. Apr. 2024 | 2,6000 | 2,6000 | 2,5700 | 2,6000 | 2,6000 | 11.850.900 |
25. Apr. 2024 | 2,6200 | 2,6200 | 2,5800 | 2,6100 | 2,6100 | 8.711.500 |
24. Apr. 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6300 | 2,6300 | 14.225.600 |
23. Apr. 2024 | 2,5700 | 2,6100 | 2,5600 | 2,5900 | 2,5900 | 23.492.000 |
22. Apr. 2024 | 2,5600 | 2,5900 | 2,5300 | 2,5500 | 2,5500 | 32.376.100 |
19. Apr. 2024 | 2,5800 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 22.119.000 |
18. Apr. 2024 | 2,6100 | 2,6200 | 2,5800 | 2,5900 | 2,5900 | 15.431.100 |
17. Apr. 2024 | 2,6200 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | 20.048.100 |
16. Apr. 2024 | 2,6500 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 26.872.200 |
15. Apr. 2024 | 2,6900 | 2,6900 | 2,6500 | 2,6700 | 2,6700 | 17.860.000 |
12. Apr. 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 9.119.300 |
11. Apr. 2024 | 2,7300 | 2,7400 | 2,6900 | 2,7100 | 2,7100 | 17.411.900 |
09. Apr. 2024 | 2,7800 | 2,7900 | 2,7400 | 2,7700 | 2,7700 | 10.192.200 |
08. Apr. 2024 | 2,7600 | 2,7700 | 2,7400 | 2,7500 | 2,7500 | 6.052.200 |
05. Apr. 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7600 | 2,7600 | 8.951.100 |
04. Apr. 2024 | 2,7400 | 2,7700 | 2,7400 | 2,7400 | 2,7400 | 10.948.700 |
03. Apr. 2024 | 2,7500 | 2,7500 | 2,7200 | 2,7300 | 2,7300 | 12.905.200 |
02. Apr. 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 11.393.700 |
01. Apr. 2024 | 2,7700 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 5.550.600 |
28. März 2024 | 2,8000 | 2,8300 | 2,7700 | 2,7700 | 2,7700 | 9.167.500 |
27. März 2024 | 2,7800 | 2,8000 | 2,7600 | 2,7700 | 2,7700 | 13.263.300 |
26. März 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7700 | 2,7700 | 14.919.800 |
25. März 2024 | 2,7400 | 2,7700 | 2,7300 | 2,7400 | 2,7400 | 10.329.000 |
22. März 2024 | 2,7500 | 2,7700 | 2,7200 | 2,7400 | 2,7400 | 10.263.900 |
21. März 2024 | 2,7200 | 2,7500 | 2,7100 | 2,7300 | 2,7300 | 13.320.200 |
20. März 2024 | 2,6700 | 2,7100 | 2,6600 | 2,7000 | 2,7000 | 9.987.100 |
19. März 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6600 | 2,6600 | 10.042.000 |
18. März 2024 | 2,6600 | 2,6800 | 2,6500 | 2,6600 | 2,6600 | 9.377.000 |
15. März 2024 | 2,6900 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 26.936.300 |
14. März 2024 | 2,7100 | 2,7100 | 2,6800 | 2,7000 | 2,7000 | 11.300.800 |
13. März 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7000 | 2,7000 | 8.022.900 |
12. März 2024 | 2,7200 | 2,7700 | 2,6900 | 2,7100 | 2,7100 | 11.903.500 |
11. März 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7200 | 2,7200 | 4.482.600 |
08. März 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7300 | 2,7300 | 8.864.000 |
07. März 2024 | 2,7300 | 2,7400 | 2,7000 | 2,7100 | 2,7100 | 7.087.300 |
06. März 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7200 | 2,7200 | 9.352.700 |
05. März 2024 | 2,7200 | 2,7500 | 2,6900 | 2,7100 | 2,7100 | 8.510.200 |
04. März 2024 | 2,7300 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 9.361.300 |
01. März 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 12.159.600 |
29. Feb. 2024 | 2,7700 | 2,7700 | 2,7200 | 2,7400 | 2,7400 | 20.977.900 |
28. Feb. 2024 | 2,7700 | 2,7800 | 2,7400 | 2,7600 | 2,7600 | 17.137.300 |
27. Feb. 2024 | 2,7900 | 2,8100 | 2,7300 | 2,7600 | 2,7600 | 19.329.500 |
26. Feb. 2024 | 2,7600 | 2,8200 | 2,7500 | 2,8100 | 2,8100 | 14.000.900 |
23. Feb. 2024 | 2,8000 | 2,8100 | 2,7600 | 2,7900 | 2,7900 | 8.477.500 |
22. Feb. 2024 | 2,7700 | 2,8100 | 2,7500 | 2,8000 | 2,8000 | 12.325.401 |
21. Feb. 2024 | 2,7400 | 2,8000 | 2,7300 | 2,7500 | 2,7500 | 15.860.700 |
20. Feb. 2024 | 2,7500 | 2,7600 | 2,7200 | 2,7400 | 2,7400 | 7.724.000 |
19. Feb. 2024 | 2,7700 | 2,7800 | 2,7300 | 2,7400 | 2,7400 | 11.858.200 |
16. Feb. 2024 | 2,7600 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 11.908.400 |
15. Feb. 2024 | 2,7100 | 2,7600 | 2,7100 | 2,7500 | 2,7500 | 14.638.200 |
14. Feb. 2024 | 2,6800 | 2,7300 | 2,6500 | 2,7200 | 2,7200 | 21.609.700 |
13. Feb. 2024 | 2,7900 | 2,8000 | 2,7100 | 2,7400 | 2,7400 | 28.393.100 |
09. Feb. 2024 | 2,7000 | 2,7800 | 2,6800 | 2,7600 | 2,7600 | 18.503.400 |
08. Feb. 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 23.796.700 |
08. Feb. 2024 | 0.07441 Dividende |
07. Feb. 2024 | 2,7900 | 2,8300 | 2,7900 | 2,8100 | 2,7356 | 17.583.000 |
06. Feb. 2024 | 2,7800 | 2,8100 | 2,7800 | 2,7800 | 2,7064 | 18.388.000 |
05. Feb. 2024 | 2,8500 | 2,8500 | 2,7700 | 2,7900 | 2,7161 | 22.669.800 |
02. Feb. 2024 | 2,8500 | 2,9300 | 2,8300 | 2,8700 | 2,7940 | 16.981.300 |
01. Feb. 2024 | 2,9000 | 2,9000 | 2,8300 | 2,8400 | 2,7648 | 17.011.700 |
31. Jan. 2024 | 2,9000 | 2,9400 | 2,8800 | 2,9200 | 2,8427 | 14.906.600 |
30. Jan. 2024 | 2,8600 | 2,8900 | 2,8400 | 2,8800 | 2,8037 | 15.118.200 |
29. Jan. 2024 | 2,9000 | 2,9100 | 2,8500 | 2,8600 | 2,7843 | 13.573.400 |
26. Jan. 2024 | 2,9000 | 2,9200 | 2,8800 | 2,8900 | 2,8135 | 10.071.000 |
25. Jan. 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9100 | 2,8329 | 8.160.500 |
24. Jan. 2024 | 2,9100 | 2,9700 | 2,9000 | 2,9700 | 2,8914 | 9.335.800 |
23. Jan. 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9000 | 2,8232 | 6.845.000 |
22. Jan. 2024 | 2,8900 | 2,9300 | 2,8900 | 2,9200 | 2,8427 | 9.354.200 |
19. Jan. 2024 | 2,8900 | 2,9100 | 2,8600 | 2,8800 | 2,8037 | 16.282.600 |
18. Jan. 2024 | 2,9100 | 2,9200 | 2,8800 | 2,8900 | 2,8135 | 10.772.200 |
17. Jan. 2024 | 2,9500 | 2,9600 | 2,9000 | 2,9100 | 2,8329 | 11.571.900 |
16. Jan. 2024 | 2,9400 | 2,9700 | 2,9300 | 2,9700 | 2,8914 | 6.597.100 |
15. Jan. 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9500 | 2,8719 | 5.233.200 |
12. Jan. 2024 | 2,9600 | 2,9600 | 2,9300 | 2,9600 | 2,8816 | 5.138.900 |
11. Jan. 2024 | 2,9200 | 2,9700 | 2,9200 | 2,9700 | 2,8914 | 8.405.100 |
10. Jan. 2024 | 2,9100 | 2,9300 | 2,8600 | 2,9200 | 2,8427 | 19.401.900 |
09. Jan. 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9300 | 2,8524 | 9.927.300 |
08. Jan. 2024 | 2,9300 | 2,9700 | 2,9100 | 2,9500 | 2,8719 | 7.654.500 |
05. Jan. 2024 | 2,9200 | 2,9500 | 2,9100 | 2,9400 | 2,8621 | 9.599.200 |
04. Jan. 2024 | 2,9400 | 2,9600 | 2,9200 | 2,9400 | 2,8621 | 11.745.200 |
03. Jan. 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9600 | 2,8816 | 8.957.600 |
02. Jan. 2024 | 3,0300 | 3,0400 | 2,9800 | 2,9800 | 2,9011 | 8.187.000 |
29. Dez. 2023 | 3,0000 | 3,0500 | 2,9900 | 3,0300 | 2,9498 | 15.743.100 |
28. Dez. 2023 | 2,9800 | 3,0000 | 2,9700 | 2,9900 | 2,9108 | 12.187.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...