Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 2,4000 | 2,5400 | 2,4000 | 2,5400 | 2,4800 | 750 |
27. Juni 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3433 | - |
26. Juni 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3433 | - |
25. Juni 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,3628 | 20 |
24. Juni 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3433 | - |
21. Juni 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3433 | - |
20. Juni 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,4409 | 1.000 |
19. Juni 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4019 | 1 |
18. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4409 | 600 |
17. Juni 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | 1.000 |
14. Juni 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | 1.000 |
13. Juni 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5191 | 100 |
12. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4409 | - |
11. Juni 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | 2.500 |
10. Juni 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
07. Juni 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
06. Juni 2024 | 2,5600 | 2,6800 | 2,5600 | 2,6800 | 2,6167 | 10 |
05. Juni 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
04. Juni 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
03. Juni 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
31. Mai 2024 | 2,5600 | 2,7400 | 2,5600 | 2,7000 | 2,6362 | 1.752 |
30. Mai 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,5776 | 50 |
29. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
28. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
27. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
24. Mai 2024 | 2,5600 | 2,6600 | 2,5600 | 2,6600 | 2,5972 | 2.119 |
23. Mai 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,5776 | 400 |
22. Mai 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5800 | 2,5191 | 1.650 |
21. Mai 2024 | 2,5600 | 2,6600 | 2,5600 | 2,6600 | 2,5972 | 371 |
20. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
17. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
16. Mai 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,5776 | 74 |
15. Mai 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
14. Mai 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5386 | - |
13. Mai 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,5776 | 3.000 |
10. Mai 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,5776 | 524 |
09. Mai 2024 | 2,5600 | 2,6200 | 2,5600 | 2,6200 | 2,5581 | 5 |
08. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
07. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5581 | 400 |
06. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
03. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
02. Mai 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
30. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
29. Apr. 2024 | 2,4200 | 2,5200 | 2,4200 | 2,5200 | 2,4605 | - |
26. Apr. 2024 | 2,5400 | 2,6000 | 2,5000 | 2,6000 | 2,5386 | 3.052 |
25. Apr. 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5191 | 222 |
24. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4800 | - |
23. Apr. 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5191 | 2.776 |
22. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | 2.100 |
19. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
18. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
17. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
16. Apr. 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,5386 | 250 |
15. Apr. 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6200 | 2,5581 | 328 |
12. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
11. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
10. Apr. 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,5776 | 500 |
09. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
08. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
05. Apr. 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,5776 | 1.000 |
04. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
03. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,4995 | - |
02. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4800 | - |
28. März 2024 | 2,5400 | 2,6400 | 2,5400 | 2,6400 | 2,5776 | 10 |
27. März 2024 | 2,5400 | 2,6000 | 2,5400 | 2,6000 | 2,5386 | 1.800 |
26. März 2024 | 2,5400 | 2,6000 | 2,5400 | 2,6000 | 2,5386 | 800 |
25. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4800 | - |
22. März 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,5386 | 2.550 |
21. März 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,5776 | 600 |
20. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
19. März 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,5776 | 2 |
18. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
15. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
14. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
13. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
12. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
11. März 2024 | 2,5800 | 2,6600 | 2,5800 | 2,6600 | 2,5972 | 50 |
08. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
07. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
06. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
05. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
04. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
01. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
29. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4800 | - |
28. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4800 | - |
27. Feb. 2024 | 2,5400 | 2,7600 | 2,5400 | 2,7600 | 2,6948 | 726 |
26. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4800 | - |
23. Feb. 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,5386 | 1.050 |
22. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5581 | - |
21. Feb. 2024 | 2,6200 | 2,8800 | 2,6200 | 2,8800 | 2,8120 | 200 |
20. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5581 | - |
19. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5191 | - |
16. Feb. 2024 | 2,6600 | 2,6600 | 2,5200 | 2,5200 | 2,4605 | 600 |
15. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | - |
14. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | - |
13. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | - |
12. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | - |
09. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | - |
08. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | - |
07. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4605 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...