Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 2,0200 | 2,0250 | 2,0000 | 2,0000 | 2,0000 | - |
06. Mai 2024 | 2,0900 | 2,0900 | 1,9960 | 2,0200 | 2,0200 | - |
03. Mai 2024 | 2,0600 | 2,1100 | 2,0600 | 2,0900 | 2,0900 | - |
02. Mai 2024 | 2,0400 | 2,0750 | 2,0400 | 2,0600 | 2,0600 | - |
30. Apr. 2024 | 2,0400 | 2,0600 | 2,0350 | 2,0400 | 2,0400 | - |
29. Apr. 2024 | 1,9700 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | - |
26. Apr. 2024 | 1,9340 | 1,9800 | 1,9340 | 1,9700 | 1,9700 | - |
25. Apr. 2024 | 1,9380 | 1,9400 | 1,9260 | 1,9340 | 1,9340 | - |
24. Apr. 2024 | 1,9280 | 1,9560 | 1,9280 | 1,9380 | 1,9380 | - |
23. Apr. 2024 | 1,9120 | 1,9280 | 1,9100 | 1,9280 | 1,9280 | - |
22. Apr. 2024 | 1,8980 | 1,9260 | 1,8980 | 1,9120 | 1,9120 | - |
19. Apr. 2024 | 1,9080 | 1,9080 | 1,8900 | 1,8980 | 1,8980 | - |
18. Apr. 2024 | 1,9080 | 1,9240 | 1,9040 | 1,9080 | 1,9080 | - |
17. Apr. 2024 | 1,9200 | 1,9340 | 1,9080 | 1,9080 | 1,9080 | - |
16. Apr. 2024 | 1,9520 | 1,9520 | 1,9160 | 1,9200 | 1,9200 | - |
15. Apr. 2024 | 1,9600 | 1,9800 | 1,9520 | 1,9520 | 1,9520 | - |
12. Apr. 2024 | 1,9940 | 2,0050 | 1,9600 | 1,9600 | 1,9600 | - |
11. Apr. 2024 | 1,9900 | 1,9960 | 1,9780 | 1,9940 | 1,9940 | - |
10. Apr. 2024 | 2,0000 | 2,0300 | 1,9900 | 1,9900 | 1,9900 | - |
09. Apr. 2024 | 2,0000 | 2,0100 | 1,9920 | 2,0000 | 2,0000 | - |
08. Apr. 2024 | 1,9880 | 2,0000 | 1,9860 | 2,0000 | 2,0000 | - |
05. Apr. 2024 | 2,0000 | 2,0050 | 1,9880 | 1,9880 | 1,9880 | - |
04. Apr. 2024 | 1,9860 | 2,0050 | 1,9820 | 2,0000 | 2,0000 | - |
03. Apr. 2024 | 1,9600 | 1,9960 | 1,9600 | 1,9880 | 1,9880 | - |
02. Apr. 2024 | 1,9380 | 1,9600 | 1,9340 | 1,9600 | 1,9600 | - |
28. März 2024 | 1,9680 | 1,9680 | 1,9220 | 1,9380 | 1,9380 | - |
28. März 2024 | 0.06 Dividende |
27. März 2024 | 1,9320 | 1,9680 | 1,9320 | 1,9680 | 1,9080 | - |
26. März 2024 | 1,9120 | 1,9280 | 1,9060 | 1,9260 | 1,8673 | - |
25. März 2024 | 1,9280 | 1,9500 | 1,9120 | 1,9120 | 1,8537 | - |
22. März 2024 | 1,9480 | 1,9660 | 1,9260 | 1,9280 | 1,8692 | - |
21. März 2024 | 1,9500 | 1,9660 | 1,9400 | 1,9480 | 1,8886 | - |
20. März 2024 | 1,9480 | 1,9560 | 1,9420 | 1,9500 | 1,8905 | - |
19. März 2024 | 1,9380 | 1,9480 | 1,9300 | 1,9480 | 1,8886 | - |
18. März 2024 | 1,9340 | 1,9380 | 1,9300 | 1,9380 | 1,8789 | - |
15. März 2024 | 1,9380 | 1,9460 | 1,9320 | 1,9340 | 1,8750 | - |
14. März 2024 | 1,9140 | 1,9380 | 1,9100 | 1,9320 | 1,8731 | - |
13. März 2024 | 1,9340 | 1,9400 | 1,9140 | 1,9140 | 1,8556 | - |
12. März 2024 | 1,9620 | 1,9620 | 1,9260 | 1,9340 | 1,8750 | - |
11. März 2024 | 1,9720 | 1,9720 | 1,9460 | 1,9620 | 1,9022 | - |
08. März 2024 | 1,9680 | 1,9860 | 1,9660 | 1,9720 | 1,9119 | - |
07. März 2024 | 1,9880 | 1,9880 | 1,9680 | 1,9680 | 1,9080 | - |
06. März 2024 | 1,9380 | 1,9960 | 1,9280 | 1,9880 | 1,9274 | - |
05. März 2024 | 1,9820 | 1,9820 | 1,9360 | 1,9380 | 1,8789 | - |
04. März 2024 | 1,9480 | 1,9860 | 1,9480 | 1,9820 | 1,9216 | - |
01. März 2024 | 1,9780 | 1,9780 | 1,9360 | 1,9480 | 1,8886 | - |
29. Feb. 2024 | 1,9520 | 1,9780 | 1,9500 | 1,9780 | 1,9177 | - |
28. Feb. 2024 | 1,9420 | 1,9580 | 1,9420 | 1,9520 | 1,8925 | - |
27. Feb. 2024 | 1,9580 | 1,9580 | 1,9380 | 1,9420 | 1,8828 | - |
26. Feb. 2024 | 1,9580 | 1,9660 | 1,9460 | 1,9580 | 1,8983 | - |
23. Feb. 2024 | 1,9820 | 1,9820 | 1,9580 | 1,9580 | 1,8983 | - |
22. Feb. 2024 | 1,9800 | 2,0000 | 1,9800 | 1,9820 | 1,9216 | - |
21. Feb. 2024 | 1,9780 | 1,9860 | 1,9660 | 1,9800 | 1,9196 | - |
20. Feb. 2024 | 1,9980 | 1,9980 | 1,9660 | 1,9780 | 1,9177 | - |
19. Feb. 2024 | 2,0300 | 2,0300 | 1,9780 | 1,9980 | 1,9371 | - |
16. Feb. 2024 | 1,9780 | 2,0300 | 1,9660 | 2,0300 | 1,9681 | - |
15. Feb. 2024 | 1,9120 | 1,9780 | 1,9120 | 1,9780 | 1,9177 | - |
14. Feb. 2024 | 1,8580 | 1,9320 | 1,8580 | 1,9120 | 1,8537 | - |
13. Feb. 2024 | 1,9640 | 1,9720 | 1,8580 | 1,8580 | 1,8014 | - |
12. Feb. 2024 | 1,9700 | 1,9860 | 1,9620 | 1,9640 | 1,9041 | - |
09. Feb. 2024 | 1,9500 | 1,9720 | 1,9500 | 1,9700 | 1,9099 | - |
08. Feb. 2024 | 1,9500 | 1,9860 | 1,9260 | 1,9500 | 1,8905 | - |
07. Feb. 2024 | 2,2000 | 2,2000 | 1,9340 | 1,9500 | 1,8905 | - |
06. Feb. 2024 | 2,1200 | 2,2000 | 2,1200 | 2,2000 | 2,1329 | - |
05. Feb. 2024 | 2,1400 | 2,1450 | 2,1200 | 2,1200 | 2,0554 | - |
02. Feb. 2024 | 2,2100 | 2,2350 | 2,1400 | 2,1400 | 2,0748 | - |
01. Feb. 2024 | 2,2550 | 2,2550 | 2,2100 | 2,2100 | 2,1426 | - |
31. Jan. 2024 | 2,2400 | 2,2650 | 2,2400 | 2,2550 | 2,1863 | - |
30. Jan. 2024 | 2,2450 | 2,2650 | 2,2400 | 2,2400 | 2,1717 | - |
29. Jan. 2024 | 2,2750 | 2,2750 | 2,2450 | 2,2450 | 2,1766 | - |
26. Jan. 2024 | 2,2300 | 2,2800 | 2,2250 | 2,2750 | 2,2056 | - |
25. Jan. 2024 | 2,2400 | 2,2550 | 2,2300 | 2,2300 | 2,1620 | - |
24. Jan. 2024 | 2,1900 | 2,2400 | 2,1900 | 2,2400 | 2,1717 | - |
23. Jan. 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1900 | 2,1232 | - |
22. Jan. 2024 | 2,2250 | 2,2350 | 2,1800 | 2,1800 | 2,1135 | - |
19. Jan. 2024 | 2,2500 | 2,2500 | 2,2050 | 2,2100 | 2,1426 | - |
18. Jan. 2024 | 2,2550 | 2,2650 | 2,2400 | 2,2500 | 2,1814 | - |
17. Jan. 2024 | 2,2800 | 2,2800 | 2,2450 | 2,2550 | 2,1863 | - |
16. Jan. 2024 | 2,3000 | 2,3150 | 2,2750 | 2,2800 | 2,2105 | - |
15. Jan. 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3000 | 2,2299 | - |
12. Jan. 2024 | 2,2950 | 2,3450 | 2,2950 | 2,3300 | 2,2590 | - |
11. Jan. 2024 | 2,3100 | 2,3300 | 2,2950 | 2,2950 | 2,2250 | - |
10. Jan. 2024 | 2,3350 | 2,3350 | 2,2950 | 2,3100 | 2,2396 | - |
09. Jan. 2024 | 2,3300 | 2,3400 | 2,3200 | 2,3400 | 2,2687 | - |
08. Jan. 2024 | 2,3100 | 2,3250 | 2,2900 | 2,3250 | 2,2541 | - |
05. Jan. 2024 | 2,3050 | 2,3150 | 2,2800 | 2,3100 | 2,2396 | - |
04. Jan. 2024 | 2,2650 | 2,3300 | 2,2650 | 2,3250 | 2,2541 | - |
03. Jan. 2024 | 2,3300 | 2,3350 | 2,2650 | 2,2750 | 2,2056 | - |
02. Jan. 2024 | 2,2850 | 2,3450 | 2,2850 | 2,3300 | 2,2590 | - |
29. Dez. 2023 | 2,2600 | 2,2850 | 2,2450 | 2,2850 | 2,2153 | - |
28. Dez. 2023 | 2,2400 | 2,2600 | 2,2200 | 2,2550 | 2,1863 | - |
27. Dez. 2023 | 2,2000 | 2,2550 | 2,1800 | 2,2300 | 2,1620 | - |
22. Dez. 2023 | 2,1300 | 2,2100 | 2,1300 | 2,2000 | 2,1329 | - |
21. Dez. 2023 | 2,1000 | 2,1300 | 2,0800 | 2,1300 | 2,0651 | - |
20. Dez. 2023 | 2,1000 | 2,1100 | 2,0800 | 2,1000 | 2,0360 | - |
19. Dez. 2023 | 2,0700 | 2,1100 | 2,0700 | 2,1000 | 2,0360 | - |
18. Dez. 2023 | 2,1000 | 2,1200 | 2,0700 | 2,0700 | 2,0069 | - |
15. Dez. 2023 | 2,1000 | 2,1300 | 2,0900 | 2,1000 | 2,0360 | - |
14. Dez. 2023 | 1,9980 | 2,1000 | 1,9980 | 2,1000 | 2,0360 | - |
13. Dez. 2023 | 2,0200 | 2,0200 | 1,9840 | 1,9980 | 1,9371 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...