Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 2,7800 | 2,8000 | 2,7100 | 2,8000 | 2,8000 | 6.400 |
16. Mai 2024 | 2,7000 | 2,7500 | 2,6700 | 2,7500 | 2,7500 | 8.700 |
15. Mai 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7400 | 2,7400 | 10.800 |
14. Mai 2024 | 2,5000 | 2,6900 | 2,4800 | 2,6900 | 2,6900 | 22.500 |
13. Mai 2024 | 2,6500 | 2,7000 | 2,5300 | 2,6700 | 2,6700 | 18.200 |
10. Mai 2024 | 2,5300 | 2,7000 | 2,5200 | 2,7000 | 2,7000 | 4.300 |
09. Mai 2024 | 2,4500 | 2,6000 | 2,4500 | 2,6000 | 2,6000 | 9.100 |
08. Mai 2024 | 2,4400 | 2,4900 | 2,4300 | 2,4900 | 2,4900 | 15.300 |
07. Mai 2024 | 2,3700 | 2,4700 | 2,3500 | 2,3500 | 2,3500 | 28.800 |
06. Mai 2024 | 2,3700 | 2,4700 | 2,3700 | 2,3900 | 2,3900 | 43.300 |
03. Mai 2024 | 2,3500 | 2,4700 | 2,3500 | 2,4000 | 2,4000 | 14.900 |
03. Mai 2024 | 0.03 Dividende |
02. Mai 2024 | 2,4500 | 2,4600 | 2,3700 | 2,4500 | 2,4200 | 50.300 |
01. Mai 2024 | 2,4500 | 2,4600 | 2,3500 | 2,4400 | 2,4101 | 15.800 |
30. Apr. 2024 | 2,4200 | 2,4500 | 2,2600 | 2,4200 | 2,3904 | 33.100 |
29. Apr. 2024 | 2,5500 | 2,6300 | 2,4500 | 2,4500 | 2,4200 | 27.600 |
26. Apr. 2024 | 2,6700 | 2,7500 | 2,5100 | 2,5100 | 2,4793 | 34.200 |
25. Apr. 2024 | 2,7200 | 2,8000 | 2,6500 | 2,7900 | 2,7558 | 7.300 |
24. Apr. 2024 | 2,6300 | 2,7600 | 2,6300 | 2,7600 | 2,7262 | 5.900 |
23. Apr. 2024 | 2,6600 | 2,7000 | 2,4500 | 2,6300 | 2,5978 | 3.900 |
22. Apr. 2024 | 2,7500 | 2,7500 | 2,5900 | 2,5900 | 2,5583 | 7.300 |
19. Apr. 2024 | 2,6900 | 2,7400 | 2,5600 | 2,7400 | 2,7064 | 4.200 |
18. Apr. 2024 | 2,6000 | 2,7000 | 2,5900 | 2,6900 | 2,6571 | 8.700 |
17. Apr. 2024 | 2,4300 | 2,6400 | 2,4300 | 2,5700 | 2,5385 | 43.700 |
16. Apr. 2024 | 2,3800 | 2,4300 | 2,3800 | 2,4300 | 2,4002 | 12.200 |
15. Apr. 2024 | 2,3900 | 2,3900 | 2,2900 | 2,3000 | 2,2718 | 23.800 |
12. Apr. 2024 | 2,2900 | 2,3900 | 2,2900 | 2,3900 | 2,3607 | 5.000 |
11. Apr. 2024 | 2,3100 | 2,4100 | 2,3100 | 2,4100 | 2,3805 | 1.000 |
10. Apr. 2024 | 2,3100 | 2,3800 | 2,2500 | 2,3400 | 2,3113 | 44.700 |
09. Apr. 2024 | 2,3000 | 2,4400 | 2,3000 | 2,3200 | 2,2916 | 7.000 |
08. Apr. 2024 | 2,4300 | 2,5300 | 2,3100 | 2,3100 | 2,2817 | 31.700 |
05. Apr. 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4800 | 2,4496 | 1.900 |
04. Apr. 2024 | 2,5400 | 2,5700 | 2,4900 | 2,5300 | 2,4990 | 4.600 |
03. Apr. 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4900 | 2,4595 | 12.100 |
02. Apr. 2024 | 2,2700 | 2,3900 | 2,2700 | 2,3900 | 2,3607 | 6.700 |
01. Apr. 2024 | 2,6000 | 2,6500 | 2,3100 | 2,3300 | 2,3015 | 33.400 |
28. März 2024 | 2,7000 | 2,7200 | 2,6000 | 2,6000 | 2,5682 | 3.600 |
27. März 2024 | 2,7500 | 2,7900 | 2,6800 | 2,7100 | 2,6768 | 2.000 |
26. März 2024 | 2,6700 | 2,7800 | 2,6700 | 2,7500 | 2,7163 | 6.000 |
25. März 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7000 | 2,6669 | 3.900 |
22. März 2024 | 2,7600 | 2,7800 | 2,7200 | 2,7300 | 2,6966 | 4.500 |
21. März 2024 | 2,6400 | 2,7500 | 2,6400 | 2,7200 | 2,6867 | 13.700 |
20. März 2024 | 2,3700 | 2,6300 | 2,3700 | 2,6300 | 2,5978 | 17.100 |
19. März 2024 | 2,5900 | 2,6000 | 2,3900 | 2,3900 | 2,3607 | 34.200 |
18. März 2024 | 2,6300 | 2,6300 | 2,5600 | 2,5600 | 2,5287 | 6.400 |
15. März 2024 | 2,5800 | 2,6400 | 2,5500 | 2,6100 | 2,5780 | 11.600 |
14. März 2024 | 2,5000 | 2,6200 | 2,5000 | 2,6200 | 2,5879 | 11.600 |
13. März 2024 | 2,5700 | 2,5700 | 2,4700 | 2,5000 | 2,4694 | 12.100 |
12. März 2024 | 2,5500 | 2,6800 | 2,5000 | 2,5000 | 2,4694 | 20.000 |
11. März 2024 | 2,6700 | 2,6700 | 2,5500 | 2,6100 | 2,5780 | 32.800 |
08. März 2024 | 2,6100 | 2,6500 | 2,6000 | 2,6200 | 2,5879 | 16.300 |
07. März 2024 | 2,5900 | 2,6600 | 2,5100 | 2,5700 | 2,5385 | 21.000 |
06. März 2024 | 2,6100 | 2,7300 | 2,5600 | 2,5700 | 2,5385 | 14.800 |
05. März 2024 | 2,5700 | 2,7200 | 2,5500 | 2,5600 | 2,5287 | 31.000 |
04. März 2024 | 2,6600 | 2,6600 | 2,5500 | 2,5500 | 2,5188 | 4.000 |
01. März 2024 | 2,6700 | 2,7300 | 2,6600 | 2,6600 | 2,6274 | 5.200 |
29. Feb. 2024 | 2,7100 | 2,8300 | 2,7100 | 2,7200 | 2,6867 | 5.200 |
28. Feb. 2024 | 2,7200 | 2,7600 | 2,7200 | 2,7500 | 2,7163 | 7.300 |
27. Feb. 2024 | 2,6300 | 2,7400 | 2,6300 | 2,6500 | 2,6176 | 9.600 |
26. Feb. 2024 | 2,8400 | 2,8400 | 2,6500 | 2,7000 | 2,6669 | 22.700 |
23. Feb. 2024 | 2,8900 | 2,9200 | 2,7500 | 2,8600 | 2,8250 | 26.600 |
22. Feb. 2024 | 2,8600 | 2,8700 | 2,7900 | 2,8700 | 2,8349 | 17.500 |
21. Feb. 2024 | 2,9100 | 2,9400 | 2,8600 | 2,9000 | 2,8645 | 27.500 |
20. Feb. 2024 | 2,9600 | 2,9700 | 2,9200 | 2,9200 | 2,8842 | 12.700 |
16. Feb. 2024 | 2,9200 | 2,9500 | 2,9000 | 2,9100 | 2,8744 | 168.400 |
15. Feb. 2024 | 2,8600 | 2,9300 | 2,8500 | 2,9200 | 2,8842 | 21.500 |
14. Feb. 2024 | 2,8000 | 2,9000 | 2,8000 | 2,8600 | 2,8250 | 34.200 |
13. Feb. 2024 | 2,8300 | 2,8300 | 2,7000 | 2,7000 | 2,6669 | 18.500 |
12. Feb. 2024 | 2,9500 | 2,9700 | 2,8100 | 2,8100 | 2,7756 | 9.400 |
09. Feb. 2024 | 2,8800 | 2,9400 | 2,7900 | 2,9400 | 2,9040 | 59.300 |
08. Feb. 2024 | 2,9000 | 3,0300 | 2,8400 | 2,9100 | 2,8744 | 13.600 |
07. Feb. 2024 | 2,9900 | 3,0600 | 2,8500 | 2,9800 | 2,9435 | 59.800 |
06. Feb. 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0100 | 2,9731 | 68.200 |
05. Feb. 2024 | 2,9900 | 3,1300 | 2,9900 | 3,0100 | 2,9731 | 2.600 |
02. Feb. 2024 | 2,9900 | 3,1400 | 2,9900 | 3,1300 | 3,0917 | 12.200 |
02. Feb. 2024 | 0.03 Dividende |
01. Feb. 2024 | 3,1600 | 3,1800 | 3,0500 | 3,1000 | 3,0324 | 61.900 |
31. Jan. 2024 | 2,9600 | 3,1800 | 2,9300 | 2,9700 | 2,9052 | 15.400 |
30. Jan. 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,0911 | 5.700 |
29. Jan. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1302 | 600 |
26. Jan. 2024 | 3,0200 | 3,1600 | 3,0000 | 3,1600 | 3,0911 | 4.100 |
25. Jan. 2024 | 2,9600 | 3,2100 | 2,9600 | 3,2100 | 3,1400 | 12.600 |
24. Jan. 2024 | 3,0200 | 3,0300 | 2,9200 | 3,0300 | 2,9639 | 2.900 |
23. Jan. 2024 | 3,0600 | 3,2200 | 3,0000 | 3,0100 | 2,9444 | 19.500 |
22. Jan. 2024 | 3,1500 | 3,2700 | 3,0700 | 3,0700 | 3,0031 | 5.500 |
19. Jan. 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,0715 | 1.400 |
18. Jan. 2024 | 3,1700 | 3,1700 | 3,0900 | 3,1200 | 3,0520 | 1.100 |
17. Jan. 2024 | 3,1100 | 3,1300 | 3,1000 | 3,1000 | 3,0324 | 2.800 |
16. Jan. 2024 | 3,1100 | 3,1300 | 3,1100 | 3,1100 | 3,0422 | 500 |
12. Jan. 2024 | 3,1900 | 3,1900 | 3,1100 | 3,1500 | 3,0813 | 1.700 |
11. Jan. 2024 | 3,0800 | 3,1900 | 3,0800 | 3,1800 | 3,1107 | 2.600 |
10. Jan. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0520 | 1.400 |
09. Jan. 2024 | 3,1700 | 3,1900 | 3,1200 | 3,1200 | 3,0520 | 2.900 |
08. Jan. 2024 | 3,1200 | 3,2600 | 3,1200 | 3,2200 | 3,1498 | 1.600 |
05. Jan. 2024 | 3,1100 | 3,2500 | 3,1100 | 3,2200 | 3,1498 | 12.900 |
04. Jan. 2024 | 3,1200 | 3,2800 | 3,1200 | 3,2600 | 3,1889 | 10.200 |
03. Jan. 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2700 | 3,1987 | 5.100 |
02. Jan. 2024 | 3,2600 | 3,4000 | 3,1500 | 3,2400 | 3,1694 | 2.200 |
29. Dez. 2023 | 3,4000 | 3,4000 | 3,1300 | 3,2400 | 3,1694 | 13.000 |
28. Dez. 2023 | 3,1500 | 3,2800 | 3,1500 | 3,2800 | 3,2085 | 21.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...