Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Juni 2024 | 2,4500 | 2,4500 | 2,3900 | 2,3900 | 2,3900 | 292 |
18. Juni 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 600 |
17. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
14. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 100 |
13. Juni 2024 | 2,3100 | 2,4200 | 2,3100 | 2,4200 | 2,4200 | 2.000 |
12. Juni 2024 | 2,2500 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 8.000 |
11. Juni 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 1.500 |
10. Juni 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
07. Juni 2024 | 2,3300 | 2,3800 | 2,3300 | 2,3800 | 2,3800 | 800 |
06. Juni 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2.100 |
05. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 200 |
04. Juni 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 2.500 |
03. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2.500 |
03. Juni 2024 | 0.133 Dividende |
31. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4670 | - |
30. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4670 | 400 |
29. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4290 | 100 |
28. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4290 | 900 |
24. Mai 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4006 | 400 |
23. Mai 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,4385 | 500 |
22. Mai 2024 | 2,6300 | 2,6500 | 2,6300 | 2,6500 | 2,5144 | 3.600 |
21. Mai 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,5809 | - |
20. Mai 2024 | 2,6900 | 2,7200 | 2,6900 | 2,7200 | 2,5809 | 1.300 |
17. Mai 2024 | 2,8100 | 2,8100 | 2,7700 | 2,8100 | 2,6663 | 5.900 |
16. Mai 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7300 | 2,5904 | 600 |
15. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3721 | - |
14. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3721 | 500 |
13. Mai 2024 | 2,5700 | 2,6100 | 2,5700 | 2,6000 | 2,4670 | 1.700 |
10. Mai 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,4101 | 2.100 |
09. Mai 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5200 | 2,3911 | 2.500 |
08. Mai 2024 | 2,4700 | 2,4700 | 2,4200 | 2,4200 | 2,2962 | 1.800 |
07. Mai 2024 | 2,3900 | 2,4700 | 2,3900 | 2,4100 | 2,2867 | 7.500 |
06. Mai 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,2962 | 2.800 |
03. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,2962 | 1.400 |
02. Mai 2024 | 2,3800 | 2,4600 | 2,3800 | 2,4600 | 2,3342 | 1.900 |
01. Mai 2024 | 2,5500 | 2,5500 | 2,3700 | 2,3700 | 2,2488 | 400 |
30. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,2583 | 400 |
29. Apr. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,2962 | 1.100 |
26. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2013 | 1.200 |
25. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1254 | 1.500 |
24. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1444 | 5.100 |
23. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1444 | 300 |
22. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1254 | - |
19. Apr. 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2400 | 2,1254 | 2.200 |
18. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | - |
17. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | 700 |
16. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | 300 |
15. Apr. 2024 | 2,2300 | 2,2300 | 2,2200 | 2,2200 | 2,1064 | 1.100 |
12. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0875 | 2.700 |
11. Apr. 2024 | 2,1400 | 2,2900 | 2,1400 | 2,2900 | 2,1729 | 3.500 |
10. Apr. 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1500 | 2,0400 | 700 |
09. Apr. 2024 | 2,2000 | 2,2500 | 2,1300 | 2,1300 | 2,0210 | 1.200 |
08. Apr. 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 1,9926 | 600 |
05. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,9831 | 300 |
04. Apr. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | 2.600 |
03. Apr. 2024 | 2,1600 | 2,2400 | 2,1600 | 2,2000 | 2,0875 | 700 |
02. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9926 | 300 |
01. Apr. 2024 | 2,1300 | 2,2500 | 2,1300 | 2,1300 | 2,0210 | 4.000 |
28. März 2024 | 2,0700 | 2,1800 | 2,0700 | 2,1800 | 2,0685 | 5.100 |
27. März 2024 | 2,0900 | 2,1900 | 2,0900 | 2,1900 | 2,0780 | 4.800 |
26. März 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,0305 | 2.400 |
25. März 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,0495 | 1.800 |
22. März 2024 | 2,1900 | 2,1900 | 2,0700 | 2,0700 | 1,9641 | 2.800 |
21. März 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | - |
20. März 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | 11.900 |
19. März 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2300 | 2,1159 | 2.400 |
18. März 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3500 | 2,2298 | 4.400 |
15. März 2024 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,1729 | 1.200 |
14. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1823 | - |
13. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1823 | 23.500 |
12. März 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1823 | - |
11. März 2024 | 2,2700 | 2,3000 | 2,2700 | 2,3000 | 2,1823 | 900 |
08. März 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2500 | 2,1349 | 5.700 |
07. März 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | 600 |
06. März 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | 300 |
05. März 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0590 | 1.800 |
04. März 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0590 | 1.400 |
01. März 2024 | 2,1900 | 2,2400 | 2,1900 | 2,2400 | 2,1254 | 2.400 |
29. Feb. 2024 | 2,1900 | 2,2100 | 2,1900 | 2,2100 | 2,0970 | 136.000 |
28. Feb. 2024 | 2,1900 | 2,1900 | 2,1000 | 2,1900 | 2,0780 | 3.900 |
27. Feb. 2024 | 2,2300 | 2,2400 | 2,2300 | 2,2400 | 2,1254 | 2.300 |
26. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1064 | 300 |
23. Feb. 2024 | 2,2300 | 2,2500 | 2,1300 | 2,2500 | 2,1349 | 6.300 |
22. Feb. 2024 | 2,2300 | 2,3200 | 2,2300 | 2,2300 | 2,1159 | 1.800 |
21. Feb. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0780 | 1.200 |
20. Feb. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0210 | 2.900 |
16. Feb. 2024 | 2,1000 | 2,1100 | 2,1000 | 2,1100 | 2,0021 | 27.000 |
15. Feb. 2024 | 2,0200 | 2,0700 | 2,0200 | 2,0700 | 1,9641 | 10.200 |
14. Feb. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9451 | 1.700 |
13. Feb. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9451 | 2.100 |
12. Feb. 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 1,9262 | 2.900 |
09. Feb. 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9262 | 28.600 |
08. Feb. 2024 | 2,1500 | 2,1500 | 2,0100 | 2,0100 | 1,9072 | 600 |
07. Feb. 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9262 | 700 |
06. Feb. 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 1,9451 | 2.300 |
05. Feb. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9072 | 2.800 |
02. Feb. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9167 | 1.900 |
01. Feb. 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 1,9736 | 3.000 |
31. Jan. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9072 | 600 |
30. Jan. 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0600 | 1,9546 | 11.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...