Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,4100 | 2,4600 | 2,4000 | 2,4100 | 2,4100 | 274.975 |
01. Mai 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4200 | 2,4200 | 296.828 |
30. Apr. 2024 | 2,4900 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 94.036 |
29. Apr. 2024 | 2,5000 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 144.588 |
26. Apr. 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 246.118 |
24. Apr. 2024 | 2,4700 | 2,5100 | 2,4600 | 2,4900 | 2,4900 | 198.250 |
23. Apr. 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4400 | 2,4400 | 258.572 |
22. Apr. 2024 | 2,3700 | 2,4300 | 2,3600 | 2,4100 | 2,4100 | 246.086 |
19. Apr. 2024 | 2,4000 | 2,4200 | 2,3600 | 2,3700 | 2,3700 | 389.364 |
18. Apr. 2024 | 2,4100 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 394.021 |
17. Apr. 2024 | 2,4100 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 243.802 |
16. Apr. 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4300 | 2,4300 | 426.991 |
15. Apr. 2024 | 2,5200 | 2,5200 | 2,4400 | 2,4500 | 2,4500 | 401.853 |
12. Apr. 2024 | 2,5400 | 2,5500 | 2,5150 | 2,5200 | 2,5200 | 122.739 |
11. Apr. 2024 | 2,6000 | 2,6000 | 2,5100 | 2,5400 | 2,5400 | 136.813 |
10. Apr. 2024 | 2,5400 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 115.172 |
09. Apr. 2024 | 2,5600 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | 411.983 |
08. Apr. 2024 | 2,6300 | 2,6500 | 2,5600 | 2,6000 | 2,6000 | 240.129 |
05. Apr. 2024 | 2,6000 | 2,6650 | 2,6000 | 2,6100 | 2,6100 | 1.223.375 |
04. Apr. 2024 | 2,6700 | 2,6900 | 2,6100 | 2,6400 | 2,6400 | 113.035 |
03. Apr. 2024 | 2,6700 | 2,7100 | 2,6500 | 2,6700 | 2,6700 | 1.405.378 |
02. Apr. 2024 | 2,6900 | 2,7100 | 2,6700 | 2,6900 | 2,6900 | 419.234 |
28. März 2024 | 2,7200 | 2,7200 | 2,6700 | 2,6900 | 2,6900 | 167.123 |
28. März 2024 | 0.03 Dividende |
27. März 2024 | 2,6900 | 2,7500 | 2,6600 | 2,7200 | 2,6900 | 253.925 |
26. März 2024 | 2,6400 | 2,7000 | 2,6100 | 2,7000 | 2,6702 | 263.617 |
25. März 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6300 | 2,6010 | 228.042 |
22. März 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6600 | 2,6307 | 166.277 |
21. März 2024 | 2,6400 | 2,6900 | 2,6400 | 2,6600 | 2,6307 | 430.095 |
20. März 2024 | 2,6100 | 2,6500 | 2,5800 | 2,6400 | 2,6109 | 838.364 |
19. März 2024 | 2,5300 | 2,6000 | 2,4700 | 2,6000 | 2,5713 | 525.966 |
18. März 2024 | 2,5600 | 2,5900 | 2,5300 | 2,5500 | 2,5219 | 299.488 |
15. März 2024 | 2,6000 | 2,6000 | 2,5100 | 2,5600 | 2,5318 | 539.494 |
14. März 2024 | 2,5800 | 2,6000 | 2,5200 | 2,5300 | 2,5021 | 326.321 |
13. März 2024 | 2,5700 | 2,6000 | 2,5500 | 2,5800 | 2,5515 | 659.042 |
12. März 2024 | 2,6400 | 2,6500 | 2,5200 | 2,5400 | 2,5120 | 396.226 |
11. März 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6500 | 2,6208 | 542.819 |
08. März 2024 | 2,5500 | 2,6500 | 2,5500 | 2,6400 | 2,6109 | 1.178.784 |
07. März 2024 | 2,5600 | 2,5800 | 2,5300 | 2,5600 | 2,5318 | 1.399.319 |
06. März 2024 | 2,5700 | 2,5800 | 2,5200 | 2,5600 | 2,5318 | 486.277 |
05. März 2024 | 2,5000 | 2,5800 | 2,4700 | 2,5700 | 2,5417 | 452.524 |
04. März 2024 | 2,4500 | 2,5000 | 2,4100 | 2,5000 | 2,4724 | 374.248 |
01. März 2024 | 2,4000 | 2,4400 | 2,3500 | 2,4400 | 2,4131 | 364.423 |
29. Feb. 2024 | 2,3700 | 2,4100 | 2,3000 | 2,3900 | 2,3636 | 1.082.599 |
28. Feb. 2024 | 2,4700 | 2,5200 | 2,2600 | 2,4300 | 2,4032 | 2.950.748 |
27. Feb. 2024 | 2,7900 | 2,7900 | 2,5700 | 2,6100 | 2,5812 | 913.007 |
26. Feb. 2024 | 2,7500 | 2,8000 | 2,7300 | 2,7900 | 2,7592 | 318.460 |
23. Feb. 2024 | 2,8000 | 2,8100 | 2,7400 | 2,7700 | 2,7394 | 713.483 |
22. Feb. 2024 | 2,7200 | 2,7900 | 2,6600 | 2,7800 | 2,7493 | 816.484 |
21. Feb. 2024 | 2,8500 | 2,8500 | 2,6600 | 2,6900 | 2,6603 | 845.669 |
20. Feb. 2024 | 2,9100 | 2,9100 | 2,8400 | 2,8500 | 2,8186 | 873.941 |
19. Feb. 2024 | 2,9900 | 2,9900 | 2,9100 | 2,9200 | 2,8878 | 172.087 |
16. Feb. 2024 | 3,0600 | 3,0600 | 2,9400 | 2,9600 | 2,9274 | 777.370 |
15. Feb. 2024 | 3,0500 | 3,0600 | 2,9800 | 3,0000 | 2,9669 | 236.798 |
14. Feb. 2024 | 3,0200 | 3,0200 | 2,9700 | 3,0000 | 2,9669 | 485.381 |
13. Feb. 2024 | 2,9800 | 3,0500 | 2,9700 | 3,0200 | 2,9867 | 304.323 |
12. Feb. 2024 | 2,9700 | 2,9800 | 2,9400 | 2,9700 | 2,9372 | 223.667 |
09. Feb. 2024 | 2,8900 | 2,9650 | 2,8900 | 2,9500 | 2,9175 | 267.327 |
08. Feb. 2024 | 2,8600 | 2,9100 | 2,8400 | 2,9100 | 2,8779 | 904.808 |
07. Feb. 2024 | 2,8800 | 2,9100 | 2,8400 | 2,8600 | 2,8285 | 284.405 |
06. Feb. 2024 | 2,9200 | 2,9500 | 2,8700 | 2,8800 | 2,8482 | 510.863 |
05. Feb. 2024 | 2,9700 | 3,0100 | 2,9200 | 2,9500 | 2,9175 | 597.687 |
02. Feb. 2024 | 3,0300 | 3,0300 | 2,9700 | 2,9700 | 2,9372 | 378.696 |
01. Feb. 2024 | 3,0000 | 3,0500 | 2,9100 | 2,9700 | 2,9372 | 378.644 |
31. Jan. 2024 | 3,0500 | 3,0500 | 2,9900 | 3,0000 | 2,9669 | 370.788 |
30. Jan. 2024 | 3,0500 | 3,1000 | 3,0300 | 3,0400 | 3,0065 | 125.441 |
29. Jan. 2024 | 3,1300 | 3,1500 | 3,0700 | 3,0700 | 3,0361 | 274.952 |
25. Jan. 2024 | 3,0500 | 3,1300 | 3,0300 | 3,1200 | 3,0856 | 282.845 |
24. Jan. 2024 | 3,0500 | 3,0600 | 2,9800 | 3,0400 | 3,0065 | 887.423 |
23. Jan. 2024 | 3,0300 | 3,0850 | 3,0100 | 3,0500 | 3,0164 | 252.993 |
22. Jan. 2024 | 3,0200 | 3,0900 | 3,0000 | 3,0300 | 2,9966 | 300.207 |
19. Jan. 2024 | 2,9400 | 3,0300 | 2,9200 | 2,9900 | 2,9570 | 308.967 |
18. Jan. 2024 | 2,9900 | 2,9900 | 2,9300 | 2,9400 | 2,9076 | 320.924 |
17. Jan. 2024 | 2,9700 | 3,0000 | 2,9600 | 2,9700 | 2,9372 | 172.065 |
16. Jan. 2024 | 2,9600 | 3,0100 | 2,9600 | 2,9700 | 2,9372 | 101.260 |
15. Jan. 2024 | 3,0200 | 3,0500 | 3,0050 | 3,0200 | 2,9867 | 57.719 |
12. Jan. 2024 | 3,0400 | 3,0400 | 2,9700 | 3,0000 | 2,9669 | 261.306 |
11. Jan. 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0300 | 2,9966 | 351.178 |
10. Jan. 2024 | 2,9200 | 3,0400 | 2,9200 | 3,0300 | 2,9966 | 346.054 |
09. Jan. 2024 | 2,8500 | 2,9400 | 2,8500 | 2,9100 | 2,8779 | 290.580 |
08. Jan. 2024 | 2,8700 | 2,8750 | 2,8100 | 2,8200 | 2,7889 | 196.678 |
05. Jan. 2024 | 2,8800 | 2,8850 | 2,8500 | 2,8600 | 2,8285 | 169.904 |
04. Jan. 2024 | 2,9500 | 2,9500 | 2,8600 | 2,8600 | 2,8285 | 220.934 |
03. Jan. 2024 | 2,9400 | 2,9550 | 2,9050 | 2,9300 | 2,8977 | 138.112 |
02. Jan. 2024 | 2,8800 | 2,9500 | 2,8800 | 2,9500 | 2,9175 | 790.662 |
29. Dez. 2023 | 2,8900 | 2,9100 | 2,8550 | 2,8900 | 2,8581 | 162.781 |
28. Dez. 2023 | 2,8800 | 2,9300 | 2,8500 | 2,8900 | 2,8581 | 129.339 |
27. Dez. 2023 | 2,8200 | 2,8950 | 2,8200 | 2,8600 | 2,8285 | 128.148 |
22. Dez. 2023 | 2,8500 | 2,8700 | 2,7750 | 2,8200 | 2,7889 | 392.668 |
21. Dez. 2023 | 2,8800 | 2,8800 | 2,7750 | 2,8300 | 2,7988 | 429.909 |
20. Dez. 2023 | 2,8400 | 2,9000 | 2,8200 | 2,8700 | 2,8383 | 301.127 |
19. Dez. 2023 | 2,8400 | 2,8450 | 2,7900 | 2,8200 | 2,7889 | 556.440 |
18. Dez. 2023 | 2,9000 | 2,9000 | 2,8200 | 2,8300 | 2,7988 | 175.424 |
15. Dez. 2023 | 2,9100 | 2,9100 | 2,8400 | 2,9000 | 2,8680 | 281.079 |
14. Dez. 2023 | 2,9400 | 2,9400 | 2,9000 | 2,9200 | 2,8878 | 442.796 |
13. Dez. 2023 | 2,9200 | 2,9500 | 2,9100 | 2,9200 | 2,8878 | 218.813 |
12. Dez. 2023 | 2,9500 | 3,0300 | 2,9200 | 2,9200 | 2,8878 | 564.478 |
11. Dez. 2023 | 2,8700 | 2,9900 | 2,8700 | 2,9600 | 2,9274 | 280.873 |
08. Dez. 2023 | 2,8200 | 2,8900 | 2,7900 | 2,8700 | 2,8383 | 741.552 |
07. Dez. 2023 | 2,6300 | 2,7800 | 2,6300 | 2,7700 | 2,7394 | 2.289.521 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...