Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 5.000 |
29. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
26. Apr. 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 1.381 |
25. Apr. 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 14.384 |
24. Apr. 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | 9.209 |
23. Apr. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 5.000 |
22. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
19. Apr. 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 1.061 |
18. Apr. 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 1.000 |
17. Apr. 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 7.448 |
16. Apr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
15. Apr. 2024 | 2,2800 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 12.302 |
12. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1.026 |
11. Apr. 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 14.061 |
10. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
09. Apr. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
08. Apr. 2024 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 4.683 |
05. Apr. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1.500 |
04. Apr. 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 1.000 |
03. Apr. 2024 | 2,0000 | 2,0600 | 1,9600 | 2,0600 | 2,0600 | 7.750 |
02. Apr. 2024 | 2,0000 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 12.573 |
28. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
26. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
22. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21. März 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 13 |
20. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
19. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18. März 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 5.842 |
15. März 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
14. März 2024 | 2,1600 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 7.000 |
13. März 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 605 |
12. März 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
11. März 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 200 |
08. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
07. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
06. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
05. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
04. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
01. März 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
29. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
28. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
27. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
26. Feb. 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 3.619 |
23. Feb. 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 9.500 |
22. Feb. 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 110 |
21. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
20. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 7.038 |
19. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
16. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15. Feb. 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 2.075 |
14. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
13. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
12. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
09. Feb. 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 213 |
08. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
07. Feb. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
06. Feb. 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 2.000 |
05. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
02. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
01. Feb. 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 113 |
31. Jan. 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 50 |
30. Jan. 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 770 |
29. Jan. 2024 | 2,1400 | 2,1400 | 2,0200 | 2,0400 | 2,0400 | 6.693 |
26. Jan. 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 5.500 |
25. Jan. 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 1 |
24. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
23. Jan. 2024 | 2,1400 | 2,1400 | 2,0200 | 2,0800 | 2,0800 | 11 |
22. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2.019 |
19. Jan. 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 955 |
18. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1 |
17. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
16. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
15. Jan. 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 72 |
12. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
11. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
10. Jan. 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 2.081 |
09. Jan. 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | 1 |
08. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
05. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
04. Jan. 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 104 |
03. Jan. 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | 2.028 |
02. Jan. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
29. Dez. 2023 | 2,0200 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 3.225 |
28. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27. Dez. 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
22. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
20. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
19. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15. Dez. 2023 | 2,0200 | 2,1200 | 2,0200 | 2,0600 | 2,0600 | 2.500 |
14. Dez. 2023 | 2,0400 | 2,0400 | 1,9000 | 1,9500 | 1,9500 | 7.028 |
13. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
11. Dez. 2023 | 2,1000 | 2,1400 | 2,0400 | 2,0800 | 2,0800 | 11.398 |
08. Dez. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
07. Dez. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
06. Dez. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...