Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 1,8500 | 2,1000 | 1,8950 | 1,9500 | 1,9500 | 778.091 |
24. Apr. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
23. Apr. 2024 | 1,8500 | 1,7600 | 1,7600 | 1,8500 | 1,8500 | 6.256 |
22. Apr. 2024 | 1,9000 | 1,8750 | 1,8750 | 1,8500 | 1,8500 | 105.000 |
19. Apr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
18. Apr. 2024 | 1,9500 | 2,0000 | 1,8200 | 1,9000 | 1,9000 | 1.000.054 |
17. Apr. 2024 | 1,9500 | 2,1000 | 1,8000 | 1,9500 | 1,9500 | 1.385 |
16. Apr. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
15. Apr. 2024 | 1,9500 | 2,0100 | 1,8200 | 1,9500 | 1,9500 | 254.405 |
12. Apr. 2024 | 1,9500 | 2,0100 | 1,8200 | 1,9500 | 1,9500 | 149.169 |
11. Apr. 2024 | 1,9500 | 2,0220 | 2,0200 | 1,9500 | 1,9500 | 65.238 |
10. Apr. 2024 | 1,9500 | 1,8500 | 1,8100 | 1,9500 | 1,9500 | 250.000 |
09. Apr. 2024 | 1,9500 | 2,0400 | 1,8150 | 1,9500 | 1,9500 | 132.195 |
08. Apr. 2024 | 1,8500 | 2,0000 | 1,7000 | 1,9500 | 1,9500 | 458.672 |
05. Apr. 2024 | 1,8500 | 1,9400 | 1,7000 | 1,8500 | 1,8500 | 6.961 |
04. Apr. 2024 | 1,8500 | 1,7000 | 1,7000 | 1,8500 | 1,8500 | 35.000 |
03. Apr. 2024 | 1,8000 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 176.121 |
02. Apr. 2024 | 1,8500 | 1,9940 | 1,8000 | 1,8000 | 1,8000 | 62.664 |
28. März 2024 | 1,9000 | 2,0000 | 1,7600 | 1,8500 | 1,8500 | 87.292 |
27. März 2024 | 2,2000 | 2,0040 | 1,9000 | 1,9000 | 1,9000 | 497.557 |
26. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
25. März 2024 | 2,2000 | 2,1880 | 2,1880 | 2,2000 | 2,2000 | 360 |
22. März 2024 | 2,2000 | 2,0080 | 2,0080 | 2,2000 | 2,2000 | 4.198 |
21. März 2024 | 2,2000 | 2,1200 | 2,1200 | 2,2000 | 2,2000 | 46.606 |
20. März 2024 | 2,2000 | 2,4000 | 2,0000 | 2,2000 | 2,2000 | 1.808 |
19. März 2024 | 2,2000 | 2,1500 | 2,0000 | 2,2000 | 2,2000 | 403.245 |
18. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
15. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
14. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
13. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
12. März 2024 | 2,2000 | 2,0200 | 2,0200 | 2,2000 | 2,2000 | 195 |
11. März 2024 | 2,2000 | 2,1750 | 2,0100 | 2,2000 | 2,2000 | 52.788 |
08. März 2024 | 2,2000 | 2,2500 | 2,0100 | 2,2000 | 2,2000 | 645.263 |
07. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
06. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
05. März 2024 | 2,2000 | 2,4000 | 2,0000 | 2,2000 | 2,2000 | 3.996 |
04. März 2024 | 2,2000 | 2,2750 | 2,0200 | 2,2000 | 2,2000 | 529 |
01. März 2024 | 2,2000 | 2,2750 | 2,0200 | 2,2000 | 2,2000 | 57.545 |
29. Feb. 2024 | 2,2000 | 2,2750 | 2,2750 | 2,2000 | 2,2000 | 539 |
28. Feb. 2024 | 2,2000 | 2,0200 | 2,0200 | 2,2000 | 2,2000 | 223 |
27. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
26. Feb. 2024 | 2,2000 | 2,2750 | 2,0200 | 2,2000 | 2,2000 | 865 |
23. Feb. 2024 | 2,2000 | 2,3480 | 2,0750 | 2,2000 | 2,2000 | 84.071 |
22. Feb. 2024 | 2,2000 | 2,3800 | 2,0790 | 2,2000 | 2,2000 | 356.606 |
21. Feb. 2024 | 2,2000 | 2,3900 | 2,0750 | 2,2000 | 2,2000 | 53.179 |
20. Feb. 2024 | 2,2000 | 2,4000 | 2,0000 | 2,2000 | 2,2000 | 29.446 |
19. Feb. 2024 | 2,2000 | 2,3200 | 2,0710 | 2,2000 | 2,2000 | 265.670 |
16. Feb. 2024 | 2,1000 | 2,3200 | 2,0700 | 2,2000 | 2,2000 | 277.974 |
15. Feb. 2024 | 2,0500 | 2,1500 | 1,8200 | 2,0000 | 2,0000 | 273.364 |
14. Feb. 2024 | 1,9500 | 2,2000 | 1,8010 | 2,0500 | 2,0500 | 62.240 |
13. Feb. 2024 | 1,9500 | 2,1500 | 1,8010 | 1,9500 | 1,9500 | 146 |
12. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
09. Feb. 2024 | 1,9500 | 2,1500 | 1,8010 | 1,9500 | 1,9500 | 85.613 |
08. Feb. 2024 | 1,7500 | 2,2000 | 1,7000 | 1,9500 | 1,9500 | 87.520 |
07. Feb. 2024 | 1,9500 | 2,0000 | 1,7600 | 1,8000 | 1,8000 | 344.364 |
06. Feb. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
05. Feb. 2024 | 2,1500 | 2,2000 | 1,9000 | 1,9500 | 1,9500 | 74.947 |
02. Feb. 2024 | 2,1500 | 2,2700 | 2,0000 | 2,1500 | 2,1500 | 1.022.678 |
01. Feb. 2024 | 2,1500 | 2,1870 | 2,0000 | 2,1500 | 2,1500 | 131.675 |
31. Jan. 2024 | 2,1500 | 2,1900 | 2,1880 | 2,1500 | 2,1500 | 25.729 |
30. Jan. 2024 | 2,1500 | 2,1950 | 2,0010 | 2,1500 | 2,1500 | 127.070 |
29. Jan. 2024 | 2,1500 | 2,1900 | 2,0150 | 2,1500 | 2,1500 | 22.727 |
26. Jan. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
25. Jan. 2024 | 2,1500 | 2,1900 | 2,0100 | 2,1500 | 2,1500 | 91.055 |
24. Jan. 2024 | 2,1500 | 2,1950 | 2,1900 | 2,1500 | 2,1500 | 21.571 |
23. Jan. 2024 | 2,2000 | 2,3000 | 1,9100 | 2,1500 | 2,1500 | 2.041.473 |
22. Jan. 2024 | 2,3500 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 315.833 |
19. Jan. 2024 | 2,6000 | 2,6450 | 2,3000 | 2,3500 | 2,3500 | 20.728 |
18. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
17. Jan. 2024 | 2,6500 | 2,5900 | 2,3100 | 2,6000 | 2,6000 | 502.115 |
16. Jan. 2024 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 225.574 |
15. Jan. 2024 | 2,6400 | 2,8000 | 2,3100 | 2,6500 | 2,6500 | 1.974.401 |
12. Jan. 2024 | 2,5000 | 2,6800 | 2,2000 | 2,2500 | 2,2500 | 502.604 |
11. Jan. 2024 | 2,3500 | 2,7000 | 2,2000 | 2,5000 | 2,5000 | 79.761 |
10. Jan. 2024 | 2,3500 | 2,2300 | 2,2300 | 2,3500 | 2,3500 | 35.000 |
09. Jan. 2024 | 2,3500 | 2,4250 | 2,4250 | 2,3500 | 2,3500 | 289.650 |
08. Jan. 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 7.198 |
05. Jan. 2024 | 2,3000 | 2,4250 | 2,3100 | 2,3500 | 2,3500 | 332.231 |
04. Jan. 2024 | 2,3000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 144.329 |
03. Jan. 2024 | 2,6000 | 2,4950 | 2,2000 | 2,3000 | 2,3000 | 4.199.487 |
02. Jan. 2024 | 2,3500 | 2,8000 | 2,3000 | 2,6000 | 2,6000 | 903.525 |
29. Dez. 2023 | 2,3500 | 2,5000 | 1,6000 | 2,3500 | 2,3500 | 552.182 |
28. Dez. 2023 | 2,3500 | 2,5000 | 2,0630 | 2,3500 | 2,3500 | 5.785 |
27. Dez. 2023 | 2,0000 | 2,5000 | 2,0630 | 2,3500 | 2,3500 | 946.426 |
22. Dez. 2023 | 2,0000 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 100.000 |
21. Dez. 2023 | 2,2000 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 2.305.553 |
20. Dez. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
19. Dez. 2023 | 2,2000 | 2,0000 | 2,0000 | 2,2000 | 2,2000 | 43 |
18. Dez. 2023 | 2,2000 | 2,2700 | 2,0000 | 2,2000 | 2,2000 | 35.005 |
15. Dez. 2023 | 2,2000 | 2,2700 | 2,0000 | 2,2000 | 2,2000 | 100.869 |
14. Dez. 2023 | 2,2000 | 2,4000 | 2,0000 | 2,2000 | 2,2000 | 170.616 |
13. Dez. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
12. Dez. 2023 | 2,2000 | 2,3000 | 2,0220 | 2,2000 | 2,2000 | 300.652 |
11. Dez. 2023 | 2,2000 | 2,1100 | 2,1100 | 2,2000 | 2,2000 | 71.097 |
08. Dez. 2023 | 2,2000 | 2,3800 | 2,3800 | 2,2000 | 2,2000 | 230 |
07. Dez. 2023 | 2,2000 | 2,4000 | 2,0200 | 2,2000 | 2,2000 | 166.313 |
06. Dez. 2023 | 2,2000 | 2,3800 | 2,0200 | 2,2000 | 2,2000 | 4.478 |
05. Dez. 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
04. Dez. 2023 | 2,2000 | 2,3800 | 2,0200 | 2,2000 | 2,2000 | 5.066 |
01. Dez. 2023 | 2,2000 | 2,3920 | 2,3800 | 2,2000 | 2,2000 | 1.298 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...