Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1.500 |
08. Mai 2024 | 1,6000 | 1,6480 | 1,5590 | 1,5900 | 1,5900 | 24.078 |
07. Mai 2024 | 1,6420 | 1,6950 | 1,6200 | 1,6670 | 1,6670 | 10.004 |
06. Mai 2024 | 1,6200 | 1,6680 | 1,6170 | 1,6660 | 1,6660 | 2.596 |
03. Mai 2024 | 1,6230 | 1,7200 | 1,6230 | 1,6600 | 1,6600 | 6.000 |
02. Mai 2024 | 1,6100 | 1,6950 | 1,6000 | 1,6230 | 1,6230 | 85.759 |
30. Apr. 2024 | 1,7980 | 1,8440 | 1,7980 | 1,8440 | 1,8440 | 222 |
29. Apr. 2024 | 1,7790 | 1,7790 | 1,7790 | 1,7790 | 1,7790 | - |
26. Apr. 2024 | 1,7490 | 1,8580 | 1,7490 | 1,8470 | 1,8470 | 775 |
25. Apr. 2024 | 1,8720 | 1,8720 | 1,7600 | 1,7600 | 1,7600 | 9.200 |
24. Apr. 2024 | 1,8010 | 1,8010 | 1,7720 | 1,7720 | 1,7720 | 50 |
23. Apr. 2024 | 1,7760 | 1,8800 | 1,7760 | 1,8800 | 1,8800 | 2.351 |
22. Apr. 2024 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | 100 |
19. Apr. 2024 | 1,7690 | 1,7690 | 1,7500 | 1,7500 | 1,7500 | 100 |
18. Apr. 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 2.680 |
17. Apr. 2024 | 1,8200 | 1,9090 | 1,8000 | 1,8000 | 1,8000 | 2.106 |
16. Apr. 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 75 |
15. Apr. 2024 | 1,8130 | 1,8900 | 1,8130 | 1,8900 | 1,8900 | 8.000 |
12. Apr. 2024 | 1,8980 | 1,9750 | 1,8900 | 1,8900 | 1,8900 | 2.686 |
11. Apr. 2024 | 1,8860 | 1,9390 | 1,8620 | 1,8620 | 1,8620 | 5.110 |
10. Apr. 2024 | 1,9150 | 2,0640 | 1,8610 | 1,9970 | 1,9970 | 13.030 |
09. Apr. 2024 | 1,9110 | 2,0320 | 1,9110 | 2,0320 | 2,0320 | 500 |
08. Apr. 2024 | 1,8660 | 1,8660 | 1,8300 | 1,8620 | 1,8620 | 1.666 |
05. Apr. 2024 | 1,9050 | 1,9300 | 1,9050 | 1,9290 | 1,9290 | 5.760 |
04. Apr. 2024 | 1,8610 | 2,0100 | 1,8610 | 2,0100 | 2,0100 | 1.390 |
03. Apr. 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 870 |
02. Apr. 2024 | 2,0960 | 2,0960 | 1,8660 | 1,8660 | 1,8660 | 3.954 |
28. März 2024 | 2,0360 | 2,0500 | 1,9790 | 1,9790 | 1,9790 | 34.870 |
27. März 2024 | 2,0800 | 2,0800 | 1,9670 | 1,9670 | 1,9670 | 3.300 |
26. März 2024 | 1,9830 | 2,0640 | 1,9830 | 2,0000 | 2,0000 | 10.300 |
25. März 2024 | 2,1020 | 2,1020 | 1,9770 | 1,9770 | 1,9770 | 1.750 |
22. März 2024 | 1,9360 | 2,1100 | 1,9360 | 2,1100 | 2,1100 | 1.530 |
21. März 2024 | 1,9870 | 2,1000 | 1,9580 | 1,9620 | 1,9620 | 3.502 |
20. März 2024 | 1,9240 | 2,1000 | 1,9220 | 2,1000 | 2,1000 | 625 |
19. März 2024 | 1,9490 | 2,0300 | 1,9490 | 2,0300 | 2,0300 | 1.000 |
18. März 2024 | 1,9510 | 2,0300 | 1,9510 | 2,0300 | 2,0300 | 1.631 |
15. März 2024 | 1,9170 | 1,9170 | 1,9140 | 1,9140 | 1,9140 | 12.000 |
14. März 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 500 |
13. März 2024 | 2,0200 | 2,0460 | 1,9320 | 2,0400 | 2,0400 | 6.500 |
12. März 2024 | 1,9720 | 2,0060 | 1,9200 | 2,0060 | 2,0060 | 11.450 |
11. März 2024 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 50 |
08. März 2024 | 1,8490 | 1,9200 | 1,8130 | 1,8130 | 1,8130 | 1.920 |
07. März 2024 | 1,8460 | 1,9050 | 1,8120 | 1,8800 | 1,8800 | 8.275 |
06. März 2024 | 1,8310 | 1,9230 | 1,8310 | 1,9230 | 1,9230 | 10.310 |
05. März 2024 | 1,9260 | 1,9320 | 1,8440 | 1,8900 | 1,8900 | 3.408 |
04. März 2024 | 2,0860 | 2,0860 | 1,8800 | 1,9460 | 1,9460 | 17.888 |
01. März 2024 | 2,0700 | 2,1540 | 2,0700 | 2,1540 | 2,1540 | 1.500 |
29. Feb. 2024 | 2,2060 | 2,2060 | 2,0000 | 2,0380 | 2,0380 | 2.585 |
28. Feb. 2024 | 2,1700 | 2,2700 | 2,0000 | 2,1040 | 2,1040 | 8.663 |
27. Feb. 2024 | 1,9330 | 2,0900 | 1,9330 | 2,0900 | 2,0900 | 18.230 |
26. Feb. 2024 | 1,9900 | 2,0260 | 1,9330 | 2,0000 | 2,0000 | 3.175 |
23. Feb. 2024 | 2,0160 | 2,0500 | 2,0160 | 2,0500 | 2,0500 | 120 |
22. Feb. 2024 | 1,9320 | 2,0420 | 1,9320 | 2,0420 | 2,0420 | 146 |
21. Feb. 2024 | 1,8940 | 2,0160 | 1,8940 | 2,0160 | 2,0160 | 2.600 |
20. Feb. 2024 | 2,0300 | 2,0300 | 1,9220 | 1,9220 | 1,9220 | 29.465 |
19. Feb. 2024 | 2,0000 | 2,0000 | 1,9070 | 1,9950 | 1,9950 | 3.340 |
16. Feb. 2024 | 2,0000 | 2,0820 | 2,0000 | 2,0300 | 2,0300 | 22.700 |
15. Feb. 2024 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | 2,0280 | - |
14. Feb. 2024 | 2,0180 | 2,1080 | 1,9850 | 2,1080 | 2,1080 | 2.300 |
13. Feb. 2024 | 1,9950 | 2,1200 | 1,9950 | 2,1200 | 2,1200 | 10.825 |
12. Feb. 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 3.467 |
09. Feb. 2024 | 1,9790 | 2,0800 | 1,9790 | 2,0800 | 2,0800 | 194 |
08. Feb. 2024 | 2,0340 | 2,0340 | 2,0000 | 2,0000 | 2,0000 | 2.000 |
07. Feb. 2024 | 2,1000 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | 14.300 |
06. Feb. 2024 | 2,1500 | 2,1800 | 2,1200 | 2,1340 | 2,1340 | 27.009 |
05. Feb. 2024 | 2,1720 | 2,1720 | 2,1600 | 2,1600 | 2,1600 | 450 |
02. Feb. 2024 | 2,1840 | 2,3000 | 2,1840 | 2,3000 | 2,3000 | 470 |
01. Feb. 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
31. Jan. 2024 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | - |
30. Jan. 2024 | 2,1920 | 2,3400 | 2,1920 | 2,2100 | 2,2100 | 2.900 |
29. Jan. 2024 | 2,1860 | 2,1860 | 2,1700 | 2,1700 | 2,1700 | 110 |
26. Jan. 2024 | 2,1500 | 2,3300 | 2,1500 | 2,3000 | 2,3000 | 2.460 |
25. Jan. 2024 | 2,1740 | 2,2000 | 2,1640 | 2,2000 | 2,2000 | 702 |
24. Jan. 2024 | 2,1820 | 2,2140 | 2,1820 | 2,2140 | 2,2140 | 350 |
23. Jan. 2024 | 2,2000 | 2,3400 | 2,1860 | 2,3400 | 2,3400 | 2.413 |
22. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1.000 |
19. Jan. 2024 | 2,1820 | 2,2880 | 2,1780 | 2,1780 | 2,1780 | 562 |
18. Jan. 2024 | 2,2120 | 2,3000 | 2,1800 | 2,2980 | 2,2980 | 48.945 |
17. Jan. 2024 | 2,3000 | 2,3180 | 2,1660 | 2,3180 | 2,3180 | 47.719 |
16. Jan. 2024 | 2,3600 | 2,3860 | 2,3500 | 2,3860 | 2,3860 | 22.647 |
15. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
12. Jan. 2024 | 2,3500 | 2,4560 | 2,3500 | 2,4400 | 2,4400 | 15.500 |
11. Jan. 2024 | 2,4260 | 2,5500 | 2,4000 | 2,4000 | 2,4000 | 49.550 |
10. Jan. 2024 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | - |
09. Jan. 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
08. Jan. 2024 | 2,5220 | 2,5220 | 2,3720 | 2,3720 | 2,3720 | 1.050 |
05. Jan. 2024 | 2,4600 | 2,5100 | 2,4080 | 2,5100 | 2,5100 | 2.260 |
04. Jan. 2024 | 2,3520 | 2,5580 | 2,3520 | 2,5060 | 2,5060 | 2.915 |
03. Jan. 2024 | 2,4540 | 2,5420 | 2,4000 | 2,4840 | 2,4840 | 1.320 |
02. Jan. 2024 | 2,5740 | 2,6460 | 2,4680 | 2,5800 | 2,5800 | 4.740 |
29. Dez. 2023 | 2,5260 | 2,6960 | 2,5260 | 2,6960 | 2,6960 | 600 |
28. Dez. 2023 | 2,4700 | 2,5280 | 2,4700 | 2,5280 | 2,5280 | 50 |
27. Dez. 2023 | 2,4500 | 2,5620 | 2,4500 | 2,5000 | 2,5000 | 3.668 |
22. Dez. 2023 | 2,4720 | 2,6020 | 2,4400 | 2,4400 | 2,4400 | 3.667 |
21. Dez. 2023 | 2,5000 | 2,5000 | 2,3960 | 2,4980 | 2,4980 | 6.642 |
20. Dez. 2023 | 2,4000 | 2,4920 | 2,4000 | 2,4920 | 2,4920 | 3.823 |
19. Dez. 2023 | 2,3440 | 2,4800 | 2,3440 | 2,4800 | 2,4800 | 2.827 |
18. Dez. 2023 | 2,3540 | 2,4000 | 2,3540 | 2,4000 | 2,4000 | 1.650 |
15. Dez. 2023 | 2,4200 | 2,4540 | 2,4200 | 2,4300 | 2,4300 | 2.024 |
14. Dez. 2023 | 2,4360 | 2,4840 | 2,3700 | 2,3700 | 2,3700 | 9.362 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...