Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4900 | 2,4900 | 220.813 |
17. Mai 2024 | 2,4000 | 2,4200 | 2,3500 | 2,3900 | 2,3900 | 383.600 |
16. Mai 2024 | 2,4100 | 2,4600 | 2,3600 | 2,3600 | 2,3600 | 586.300 |
15. Mai 2024 | 2,4300 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 662.600 |
14. Mai 2024 | 2,4300 | 2,4500 | 2,4000 | 2,4400 | 2,4400 | 490.800 |
13. Mai 2024 | 2,4500 | 2,4600 | 2,4000 | 2,4100 | 2,4100 | 486.000 |
10. Mai 2024 | 2,4300 | 2,4800 | 2,4100 | 2,4400 | 2,4400 | 450.100 |
09. Mai 2024 | 2,4100 | 2,4500 | 2,3500 | 2,3600 | 2,3600 | 700.100 |
08. Mai 2024 | 2,4400 | 2,5200 | 2,3900 | 2,4000 | 2,4000 | 455.300 |
07. Mai 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 189.300 |
06. Mai 2024 | 2,4800 | 2,5200 | 2,4700 | 2,4800 | 2,4800 | 245.300 |
03. Mai 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | 304.600 |
02. Mai 2024 | 2,4500 | 2,4800 | 2,4200 | 2,4400 | 2,4400 | 276.100 |
01. Mai 2024 | 2,4700 | 2,4900 | 2,4100 | 2,4300 | 2,4300 | 322.300 |
30. Apr. 2024 | 2,5200 | 2,5200 | 2,4500 | 2,4500 | 2,4500 | 438.100 |
29. Apr. 2024 | 2,5300 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 531.400 |
26. Apr. 2024 | 2,4300 | 2,5300 | 2,4300 | 2,5100 | 2,5100 | 402.400 |
25. Apr. 2024 | 2,3300 | 2,4200 | 2,3300 | 2,4100 | 2,4100 | 338.500 |
24. Apr. 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 299.500 |
23. Apr. 2024 | 2,3100 | 2,3800 | 2,3000 | 2,3700 | 2,3700 | 335.700 |
22. Apr. 2024 | 2,3600 | 2,3900 | 2,3200 | 2,3200 | 2,3200 | 496.000 |
19. Apr. 2024 | 2,4400 | 2,4600 | 2,3700 | 2,3700 | 2,3700 | 426.300 |
18. Apr. 2024 | 2,4800 | 2,5000 | 2,4500 | 2,4700 | 2,4700 | 215.900 |
17. Apr. 2024 | 2,4700 | 2,5200 | 2,4400 | 2,4700 | 2,4700 | 319.900 |
16. Apr. 2024 | 2,4700 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 261.900 |
15. Apr. 2024 | 2,5200 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 331.200 |
12. Apr. 2024 | 2,5500 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 487.600 |
11. Apr. 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5200 | 2,5200 | 274.500 |
10. Apr. 2024 | 2,5300 | 2,5600 | 2,5100 | 2,5300 | 2,5300 | 282.900 |
09. Apr. 2024 | 2,6000 | 2,6100 | 2,5200 | 2,5400 | 2,5400 | 335.600 |
08. Apr. 2024 | 2,5700 | 2,6000 | 2,5500 | 2,6000 | 2,6000 | 315.700 |
05. Apr. 2024 | 2,5500 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | 568.600 |
04. Apr. 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5300 | 2,5300 | 350.800 |
03. Apr. 2024 | 2,4600 | 2,4900 | 2,4600 | 2,4700 | 2,4700 | 382.900 |
02. Apr. 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4400 | 2,4400 | 421.800 |
01. Apr. 2024 | 2,3500 | 2,4000 | 2,3400 | 2,3900 | 2,3900 | 214.800 |
28. März 2024 | 2,3700 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 248.700 |
27. März 2024 | 2,3200 | 2,3900 | 2,3200 | 2,3600 | 2,3600 | 239.600 |
26. März 2024 | 2,3300 | 2,3700 | 2,3200 | 2,3200 | 2,3200 | 351.200 |
25. März 2024 | 2,3000 | 2,3300 | 2,2900 | 2,3000 | 2,3000 | 239.400 |
22. März 2024 | 2,2900 | 2,3000 | 2,2700 | 2,2700 | 2,2700 | 167.600 |
21. März 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 216.700 |
20. März 2024 | 2,2600 | 2,3100 | 2,2600 | 2,2800 | 2,2800 | 300.800 |
19. März 2024 | 2,1900 | 2,2800 | 2,1900 | 2,2500 | 2,2500 | 699.300 |
18. März 2024 | 2,1300 | 2,1900 | 2,1200 | 2,1600 | 2,1600 | 345.800 |
15. März 2024 | 2,0900 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | 290.900 |
14. März 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0900 | 2,0900 | 390.300 |
13. März 2024 | 2,1100 | 2,1500 | 2,1100 | 2,1200 | 2,1200 | 367.100 |
12. März 2024 | 2,1200 | 2,1400 | 2,0900 | 2,1000 | 2,1000 | 370.800 |
11. März 2024 | 2,0800 | 2,1200 | 2,0800 | 2,0900 | 2,0900 | 293.500 |
08. März 2024 | 2,1500 | 2,1500 | 2,0900 | 2,0900 | 2,0900 | 178.400 |
07. März 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 152.400 |
07. März 2024 | 0.034 Dividende |
06. März 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1500 | 2,1160 | 282.800 |
05. März 2024 | 2,1100 | 2,1400 | 2,1100 | 2,1100 | 2,0766 | 306.400 |
04. März 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1400 | 2,1062 | 310.900 |
01. März 2024 | 2,0900 | 2,1900 | 2,0700 | 2,1900 | 2,1554 | 429.500 |
29. Feb. 2024 | 2,1400 | 2,1400 | 2,0300 | 2,0900 | 2,0569 | 1.040.400 |
28. Feb. 2024 | 2,0700 | 2,1700 | 2,0700 | 2,1300 | 2,0963 | 733.000 |
27. Feb. 2024 | 1,9800 | 2,1000 | 1,9400 | 2,0900 | 2,0569 | 1.644.100 |
26. Feb. 2024 | 2,2700 | 2,2800 | 2,2500 | 2,2800 | 2,2439 | 199.600 |
23. Feb. 2024 | 2,2600 | 2,2700 | 2,2300 | 2,2700 | 2,2341 | 561.300 |
22. Feb. 2024 | 2,2800 | 2,2900 | 2,2600 | 2,2800 | 2,2439 | 232.400 |
21. Feb. 2024 | 2,2900 | 2,3100 | 2,2700 | 2,2700 | 2,2341 | 289.000 |
20. Feb. 2024 | 2,3000 | 2,3200 | 2,2600 | 2,2700 | 2,2341 | 283.100 |
16. Feb. 2024 | 2,2900 | 2,3300 | 2,2800 | 2,3200 | 2,2833 | 211.400 |
15. Feb. 2024 | 2,2800 | 2,3100 | 2,2600 | 2,3000 | 2,2636 | 237.000 |
14. Feb. 2024 | 2,2700 | 2,3100 | 2,2700 | 2,2800 | 2,2439 | 188.500 |
13. Feb. 2024 | 2,2700 | 2,2800 | 2,2400 | 2,2400 | 2,2046 | 331.800 |
12. Feb. 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3000 | 2,2636 | 851.800 |
09. Feb. 2024 | 2,3300 | 2,3300 | 2,2700 | 2,3000 | 2,2636 | 315.900 |
08. Feb. 2024 | 2,3300 | 2,3600 | 2,3100 | 2,3100 | 2,2735 | 211.600 |
07. Feb. 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3500 | 2,3128 | 1.054.200 |
06. Feb. 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4500 | 2,4113 | 322.600 |
05. Feb. 2024 | 2,4500 | 2,4900 | 2,4100 | 2,4600 | 2,4211 | 225.500 |
02. Feb. 2024 | 2,5200 | 2,5200 | 2,4200 | 2,4300 | 2,3916 | 216.600 |
01. Feb. 2024 | 2,5400 | 2,5900 | 2,5000 | 2,5000 | 2,4605 | 183.000 |
31. Jan. 2024 | 2,6200 | 2,6200 | 2,5300 | 2,5300 | 2,4900 | 153.300 |
30. Jan. 2024 | 2,6000 | 2,6200 | 2,5900 | 2,6000 | 2,5589 | 258.800 |
29. Jan. 2024 | 2,6300 | 2,6500 | 2,6100 | 2,6200 | 2,5786 | 131.800 |
26. Jan. 2024 | 2,5900 | 2,6500 | 2,5900 | 2,6400 | 2,5983 | 181.500 |
25. Jan. 2024 | 2,5700 | 2,6100 | 2,5600 | 2,6000 | 2,5589 | 148.000 |
24. Jan. 2024 | 2,5800 | 2,5900 | 2,5500 | 2,5600 | 2,5195 | 204.300 |
23. Jan. 2024 | 2,5700 | 2,6000 | 2,5400 | 2,5400 | 2,4998 | 237.900 |
22. Jan. 2024 | 2,5200 | 2,5800 | 2,5100 | 2,5700 | 2,5294 | 213.200 |
19. Jan. 2024 | 2,5200 | 2,5500 | 2,5200 | 2,5400 | 2,4998 | 138.900 |
18. Jan. 2024 | 2,5500 | 2,5500 | 2,5200 | 2,5400 | 2,4998 | 163.800 |
17. Jan. 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5500 | 2,5097 | 273.400 |
16. Jan. 2024 | 2,6200 | 2,6200 | 2,5700 | 2,5700 | 2,5294 | 275.200 |
15. Jan. 2024 | 2,6200 | 2,6600 | 2,6100 | 2,6600 | 2,6179 | 167.700 |
12. Jan. 2024 | 2,6000 | 2,6500 | 2,5700 | 2,6400 | 2,5983 | 426.200 |
11. Jan. 2024 | 2,5800 | 2,5900 | 2,5500 | 2,5600 | 2,5195 | 321.900 |
10. Jan. 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5500 | 2,5097 | 761.200 |
09. Jan. 2024 | 2,4100 | 2,4200 | 2,3800 | 2,3800 | 2,3424 | 146.300 |
08. Jan. 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4100 | 2,3719 | 142.200 |
05. Jan. 2024 | 2,4300 | 2,4600 | 2,4200 | 2,4600 | 2,4211 | 89.000 |
04. Jan. 2024 | 2,4900 | 2,4900 | 2,4200 | 2,4400 | 2,4014 | 194.200 |
03. Jan. 2024 | 2,4800 | 2,5000 | 2,4500 | 2,4800 | 2,4408 | 263.600 |
02. Jan. 2024 | 2,5000 | 2,5400 | 2,4900 | 2,4900 | 2,4506 | 155.500 |
29. Dez. 2023 | 2,5000 | 2,5100 | 2,4800 | 2,4900 | 2,4506 | 94.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...