Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,4400 | 2,7500 | 2,4400 | 2,7000 | 2,7000 | 4.491.530 |
09. Mai 2024 | 2,5000 | 2,6800 | 2,4000 | 2,6000 | 2,6000 | 1.414.992 |
08. Mai 2024 | 2,4500 | 2,5670 | 2,4000 | 2,5000 | 2,5000 | 629.514 |
07. Mai 2024 | 2,3000 | 2,5400 | 2,2030 | 2,4500 | 2,4500 | 2.181.298 |
03. Mai 2024 | 2,4000 | 2,4000 | 2,2100 | 2,3000 | 2,3000 | 4.313.099 |
02. Mai 2024 | 2,5500 | 2,5370 | 2,3250 | 2,4000 | 2,4000 | 4.644.867 |
01. Mai 2024 | 2,6500 | 2,7000 | 2,5000 | 2,5500 | 2,5500 | 1.235.197 |
30. Apr. 2024 | 2,5500 | 2,6250 | 2,5250 | 2,6000 | 2,6000 | 1.408.860 |
29. Apr. 2024 | 2,5000 | 2,6000 | 2,4020 | 2,5500 | 2,5500 | 1.683.872 |
26. Apr. 2024 | 2,4250 | 2,5780 | 2,2140 | 2,5000 | 2,5000 | 8.049.305 |
25. Apr. 2024 | 2,8250 | 2,9000 | 2,2000 | 2,4250 | 2,4250 | 5.983.403 |
24. Apr. 2024 | 2,8250 | 2,8990 | 2,7520 | 2,8250 | 2,8250 | 14.112 |
23. Apr. 2024 | 2,8250 | 2,9000 | 2,7610 | 2,8250 | 2,8250 | 343.588 |
22. Apr. 2024 | 2,8250 | 2,9000 | 2,7690 | 2,8250 | 2,8250 | 860.595 |
19. Apr. 2024 | 2,8250 | 2,9600 | 2,7520 | 2,9600 | 2,9600 | 564.824 |
18. Apr. 2024 | 2,8250 | 2,8990 | 2,7520 | 2,8250 | 2,8250 | 1.075.204 |
17. Apr. 2024 | 2,8750 | 2,8990 | 2,7520 | 2,8250 | 2,8250 | 498.579 |
16. Apr. 2024 | 2,9500 | 3,0200 | 2,8150 | 2,8750 | 2,8750 | 2.661.885 |
15. Apr. 2024 | 2,8500 | 3,1000 | 2,7800 | 2,9500 | 2,9500 | 4.792.682 |
12. Apr. 2024 | 2,5500 | 2,8990 | 2,5780 | 2,8500 | 2,8500 | 6.743.196 |
11. Apr. 2024 | 2,6000 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 1.277.761 |
10. Apr. 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6000 | 2,6000 | 1.835.690 |
09. Apr. 2024 | 2,4000 | 2,6800 | 2,3030 | 2,5500 | 2,5500 | 4.434.082 |
08. Apr. 2024 | 2,2500 | 2,5800 | 2,3000 | 2,4000 | 2,4000 | 6.084.419 |
05. Apr. 2024 | 2,2500 | 2,3700 | 2,1750 | 2,2500 | 2,2500 | 604.947 |
04. Apr. 2024 | 2,2500 | 2,3700 | 2,3700 | 2,2500 | 2,2500 | 747.824 |
03. Apr. 2024 | 2,2500 | 2,3750 | 2,2000 | 2,2500 | 2,2500 | 1.099.552 |
02. Apr. 2024 | 2,2500 | 2,3500 | 2,1700 | 2,2500 | 2,2500 | 536.990 |
28. März 2024 | 2,2500 | 2,4000 | 2,1550 | 2,2500 | 2,2500 | 548.397 |
27. März 2024 | 2,2500 | 2,3250 | 2,1000 | 2,2500 | 2,2500 | 1.142.095 |
26. März 2024 | 2,2500 | 2,3680 | 2,1830 | 2,2500 | 2,2500 | 635.137 |
25. März 2024 | 2,2500 | 2,3700 | 2,2050 | 2,1500 | 2,1500 | 1.130.505 |
22. März 2024 | 2,2500 | 2,3700 | 2,1000 | 2,2500 | 2,2500 | 1.452.044 |
21. März 2024 | 2,0500 | 2,4000 | 2,0990 | 2,3000 | 2,3000 | 2.091.912 |
20. März 2024 | 2,1000 | 2,1480 | 2,0000 | 2,0500 | 2,0500 | 2.894.398 |
19. März 2024 | 2,0500 | 2,2000 | 1,9500 | 2,1000 | 2,1000 | 2.572.114 |
18. März 2024 | 2,1000 | 2,1500 | 1,9000 | 2,0500 | 2,0500 | 821.609 |
15. März 2024 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 1.357.408 |
14. März 2024 | 2,2000 | 2,3000 | 2,0300 | 2,1000 | 2,1000 | 1.589.816 |
13. März 2024 | 2,1500 | 2,3000 | 2,1020 | 2,2000 | 2,2000 | 1.523.019 |
12. März 2024 | 2,1500 | 2,3000 | 2,0000 | 2,1500 | 2,1500 | 2.900.681 |
11. März 2024 | 1,9500 | 2,1000 | 1,9150 | 2,0500 | 2,0500 | 1.791.356 |
08. März 2024 | 1,9000 | 1,9900 | 1,8250 | 1,9500 | 1,9500 | 3.755.080 |
07. März 2024 | 1,9000 | 2,0000 | 1,8180 | 1,9000 | 1,9000 | 327.275 |
06. März 2024 | 1,8000 | 1,8900 | 1,8150 | 1,9000 | 1,9000 | 352.028 |
05. März 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8500 | 1,8500 | 494.351 |
04. März 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 835.811 |
01. März 2024 | 1,6500 | 1,7850 | 1,6900 | 1,8000 | 1,8000 | 1.074.462 |
29. Feb. 2024 | 1,6500 | 1,6890 | 1,6020 | 1,6500 | 1,6500 | 1.143.665 |
28. Feb. 2024 | 1,6750 | 1,7000 | 1,6180 | 1,6500 | 1,6500 | 1.794.372 |
27. Feb. 2024 | 1,6750 | 1,7500 | 1,6180 | 1,6750 | 1,6750 | 359.828 |
26. Feb. 2024 | 1,6750 | 1,7500 | 1,6000 | 1,6750 | 1,6750 | 1.256.496 |
23. Feb. 2024 | 1,6500 | 1,7850 | 1,6680 | 1,6750 | 1,6750 | 67.549 |
22. Feb. 2024 | 1,8000 | 1,8900 | 1,6100 | 1,6500 | 1,6500 | 3.537.158 |
21. Feb. 2024 | 1,6250 | 1,7400 | 1,6390 | 1,7250 | 1,7250 | 3.224.325 |
20. Feb. 2024 | 1,6250 | 1,6500 | 1,5750 | 1,6250 | 1,6250 | 2.642.647 |
19. Feb. 2024 | 1,6500 | 1,6990 | 1,6010 | 1,6250 | 1,6250 | 1.291.978 |
16. Feb. 2024 | 1,7250 | 1,7500 | 1,6220 | 1,6500 | 1,6500 | 1.917.762 |
15. Feb. 2024 | 1,7250 | 1,7500 | 1,7050 | 1,7250 | 1,7250 | 1.631.409 |
14. Feb. 2024 | 1,7250 | 1,7500 | 1,7050 | 1,7250 | 1,7250 | 1.279.193 |
13. Feb. 2024 | 1,8250 | 1,8000 | 1,6130 | 1,7250 | 1,7250 | 8.408.051 |
12. Feb. 2024 | 1,8750 | 1,9000 | 1,8100 | 1,8250 | 1,8250 | 860.544 |
09. Feb. 2024 | 1,8750 | 1,9000 | 1,8210 | 1,8750 | 1,8750 | 805.369 |
08. Feb. 2024 | 1,9500 | 1,9280 | 1,8500 | 1,8750 | 1,8750 | 668.592 |
07. Feb. 2024 | 1,9500 | 1,9280 | 1,9010 | 1,9500 | 1,9500 | 27.624 |
06. Feb. 2024 | 1,9500 | 1,9500 | 1,9010 | 1,9500 | 1,9500 | 286.299 |
05. Feb. 2024 | 1,9500 | 1,9320 | 1,9000 | 1,9500 | 1,9500 | 226.885 |
02. Feb. 2024 | 1,9500 | 1,9950 | 1,9000 | 1,9500 | 1,9500 | 2.682.714 |
01. Feb. 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 331.244 |
31. Jan. 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 1.631.274 |
30. Jan. 2024 | 1,9750 | 2,0400 | 1,9010 | 1,9250 | 1,9250 | 1.263.803 |
29. Jan. 2024 | 1,9750 | 1,9700 | 1,9500 | 1,9750 | 1,9750 | 237.769 |
26. Jan. 2024 | 1,9750 | 2,0000 | 1,9580 | 1,9750 | 1,9750 | 736.577 |
25. Jan. 2024 | 1,9750 | 2,0000 | 1,9580 | 1,9750 | 1,9750 | 362.586 |
24. Jan. 2024 | 1,9750 | 2,0000 | 2,0000 | 1,9750 | 1,9750 | 75 |
23. Jan. 2024 | 1,9750 | 2,0000 | 1,9500 | 1,9750 | 1,9750 | 357.299 |
22. Jan. 2024 | 1,9750 | 2,0000 | 1,9500 | 1,9750 | 1,9750 | 519.914 |
19. Jan. 2024 | 2,0500 | 2,0800 | 1,9510 | 1,9750 | 1,9750 | 4.391.366 |
18. Jan. 2024 | 2,1000 | 2,1990 | 2,0000 | 2,0500 | 2,0500 | 3.753.504 |
17. Jan. 2024 | 2,3500 | 2,3200 | 2,0000 | 2,1000 | 2,1000 | 1.678.283 |
16. Jan. 2024 | 2,2500 | 2,3000 | 2,2900 | 2,2500 | 2,2500 | 124.229 |
15. Jan. 2024 | 2,2380 | 2,4500 | 2,2000 | 2,2500 | 2,2500 | 1.561.081 |
12. Jan. 2024 | 2,3000 | 2,4500 | 2,1000 | 2,3500 | 2,3500 | 1.994.696 |
11. Jan. 2024 | 2,3000 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | 46.500 |
10. Jan. 2024 | 2,3500 | 2,3670 | 2,2020 | 2,3000 | 2,3000 | 1.322.299 |
09. Jan. 2024 | 2,3000 | 2,3670 | 2,3670 | 2,3500 | 2,3500 | 261.429 |
08. Jan. 2024 | 2,3500 | 2,3780 | 2,2130 | 2,3000 | 2,3000 | 173.264 |
05. Jan. 2024 | 2,4000 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 650.548 |
04. Jan. 2024 | 2,4000 | 2,4000 | 2,3100 | 2,4000 | 2,4000 | 908.736 |
03. Jan. 2024 | 2,3500 | 2,5000 | 2,2000 | 2,4000 | 2,4000 | 1.574.631 |
02. Jan. 2024 | 2,2500 | 2,4000 | 2,1300 | 2,3500 | 2,3500 | 2.358.085 |
29. Dez. 2023 | 2,2500 | 2,3450 | 2,1550 | 2,2500 | 2,2500 | 234.986 |
28. Dez. 2023 | 2,2500 | 2,3000 | 2,1130 | 2,2500 | 2,2500 | 39.329 |
27. Dez. 2023 | 2,2000 | 2,3000 | 2,1130 | 2,2500 | 2,2500 | 1.078.680 |
22. Dez. 2023 | 2,2000 | 2,2900 | 2,1050 | 2,2000 | 2,2000 | 764.811 |
21. Dez. 2023 | 2,1500 | 2,3000 | 2,1480 | 2,2000 | 2,2000 | 923.363 |
20. Dez. 2023 | 2,1500 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 1.171.822 |
19. Dez. 2023 | 2,1500 | 2,1750 | 2,1060 | 2,1500 | 2,1500 | 1.062.037 |
18. Dez. 2023 | 2,1500 | 2,1500 | 2,1050 | 2,1500 | 2,1500 | 373.255 |
15. Dez. 2023 | 2,1000 | 2,1750 | 2,0410 | 2,1500 | 2,1500 | 661.355 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...