Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,7720 | 2,7620 | 2,6420 | 2,7440 | 2,7440 | - |
30. Apr. 2024 | 2,7720 | 2,7880 | 2,7380 | 2,7540 | 2,7540 | - |
29. Apr. 2024 | 2,7240 | 2,8620 | 2,7240 | 2,7900 | 2,7900 | - |
26. Apr. 2024 | 2,6580 | 2,7420 | 2,6580 | 2,7260 | 2,7260 | - |
25. Apr. 2024 | 2,7500 | 2,7500 | 2,6420 | 2,6420 | 2,6420 | - |
24. Apr. 2024 | 2,6800 | 2,7600 | 2,6800 | 2,7400 | 2,7400 | - |
23. Apr. 2024 | 2,6120 | 2,7200 | 2,6120 | 2,7200 | 2,7200 | - |
22. Apr. 2024 | 2,5600 | 2,5620 | 2,5600 | 2,5620 | 2,5620 | - |
19. Apr. 2024 | 2,6940 | 2,6940 | 2,5400 | 2,5400 | 2,5400 | - |
18. Apr. 2024 | 2,7520 | 2,7520 | 2,6620 | 2,6900 | 2,6900 | - |
17. Apr. 2024 | 2,8160 | 2,8160 | 2,6980 | 2,7160 | 2,7160 | - |
16. Apr. 2024 | 2,9140 | 2,9140 | 2,8140 | 2,8340 | 2,8340 | - |
15. Apr. 2024 | 3,1660 | 3,1660 | 2,9240 | 2,9240 | 2,9240 | - |
12. Apr. 2024 | 3,4280 | 3,4280 | 3,1340 | 3,1340 | 3,1340 | - |
11. Apr. 2024 | 3,3980 | 3,3980 | 3,3500 | 3,3840 | 3,3840 | - |
10. Apr. 2024 | 3,4600 | 3,4600 | 3,3140 | 3,3140 | 3,3140 | - |
09. Apr. 2024 | 3,2540 | 3,3780 | 3,2540 | 3,3780 | 3,3780 | - |
08. Apr. 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | - |
05. Apr. 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | - |
04. Apr. 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
03. Apr. 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
02. Apr. 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
28. März 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
27. März 2024 | 4,3000 | 4,3600 | 4,2600 | 4,3600 | 4,3600 | - |
26. März 2024 | 4,2200 | 4,3200 | 4,2200 | 4,3200 | 4,3200 | - |
25. März 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
22. März 2024 | 4,4800 | 4,8800 | 4,4600 | 4,4800 | 4,4800 | - |
21. März 2024 | 4,4800 | 4,6200 | 4,4800 | 4,6200 | 4,6200 | - |
20. März 2024 | 4,3400 | 4,4000 | 4,3000 | 4,3600 | 4,3600 | - |
19. März 2024 | 4,3200 | 4,3800 | 4,2600 | 4,2800 | 4,2800 | - |
18. März 2024 | 4,4600 | 4,5200 | 4,3400 | 4,4200 | 4,4200 | - |
15. März 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
14. März 2024 | 4,3200 | 4,3800 | 4,3200 | 4,3800 | 4,3800 | 100 |
13. März 2024 | 4,0600 | 4,2000 | 3,9800 | 4,2000 | 4,2000 | - |
12. März 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | 4,0600 | - |
11. März 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
08. März 2024 | 4,0800 | 4,1600 | 4,0200 | 4,1000 | 4,1000 | - |
07. März 2024 | 4,2400 | 4,3000 | 4,0600 | 4,0600 | 4,0600 | - |
06. März 2024 | 3,8000 | 4,1000 | 3,8000 | 4,1000 | 4,1000 | - |
05. März 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | - |
04. März 2024 | 3,8400 | 3,8400 | 3,6600 | 3,8200 | 3,8200 | - |
01. März 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
29. Feb. 2024 | 4,3600 | 4,3600 | 4,1400 | 4,1400 | 4,1400 | 2.450 |
28. Feb. 2024 | 4,8200 | 5,0000 | 4,8200 | 5,0000 | 5,0000 | - |
27. Feb. 2024 | 4,0400 | 4,7200 | 4,0400 | 4,7200 | 4,7200 | 390 |
26. Feb. 2024 | 3,5000 | 3,7000 | 3,5000 | 3,7000 | 3,7000 | 321 |
23. Feb. 2024 | 2,5000 | 3,9600 | 2,5000 | 3,6200 | 3,6200 | 2.980 |
22. Feb. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
21. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
20. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
19. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
16. Feb. 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | - |
15. Feb. 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | - |
14. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
13. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
12. Feb. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | - |
09. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
08. Feb. 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | - |
07. Feb. 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | - |
06. Feb. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
05. Feb. 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | - |
02. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
01. Feb. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | - |
31. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
30. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
29. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
26. Jan. 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | - |
25. Jan. 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | - |
24. Jan. 2024 | 2,5600 | 2,5600 | 2,4800 | 2,5200 | 2,5200 | - |
23. Jan. 2024 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | - |
22. Jan. 2024 | 2,3800 | 2,5400 | 2,3800 | 2,5400 | 2,5400 | - |
19. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
18. Jan. 2024 | 2,3000 | 2,3200 | 2,2400 | 2,3200 | 2,3200 | - |
17. Jan. 2024 | 2,4400 | 2,4400 | 2,2400 | 2,2800 | 2,2800 | - |
16. Jan. 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | - |
15. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12. Jan. 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
11. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
10. Jan. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | - |
09. Jan. 2024 | 2,2800 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | - |
08. Jan. 2024 | 2,2200 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | - |
05. Jan. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
04. Jan. 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | - |
03. Jan. 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1800 | 2,1800 | - |
02. Jan. 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | - |
29. Dez. 2023 | 2,1000 | 2,1000 | 2,0600 | 2,0800 | 2,0800 | - |
28. Dez. 2023 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | - |
27. Dez. 2023 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | - |
22. Dez. 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
21. Dez. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
20. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
19. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
18. Dez. 2023 | 2,4200 | 2,4200 | 2,3000 | 2,3000 | 2,3000 | - |
15. Dez. 2023 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | - |
14. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
13. Dez. 2023 | 2,1000 | 2,1000 | 1,9900 | 2,0000 | 2,0000 | - |
12. Dez. 2023 | 2,2200 | 2,2200 | 2,1000 | 2,1000 | 2,1000 | - |
11. Dez. 2023 | 2,1200 | 2,2400 | 2,0800 | 2,2200 | 2,2200 | - |
08. Dez. 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
07. Dez. 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...