Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 140.700 |
25. Juni 2024 | 2,5000 | 2,5100 | 2,5000 | 2,5100 | 2,5100 | 82.087 |
24. Juni 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 20.167 |
21. Juni 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
20. Juni 2024 | 2,4800 | 2,4800 | 2,4600 | 2,4800 | 2,4800 | 72.233 |
19. Juni 2024 | 2,4700 | 2,4800 | 2,4700 | 2,4800 | 2,4800 | 28.535 |
18. Juni 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 68.579 |
17. Juni 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 22.129 |
14. Juni 2024 | 2,5800 | 2,5800 | 2,4900 | 2,4900 | 2,4900 | 17.160 |
13. Juni 2024 | 2,4600 | 2,4700 | 2,4600 | 2,4700 | 2,4700 | 41.268 |
12. Juni 2024 | 2,4600 | 2,4600 | 2,4500 | 2,4500 | 2,4500 | 11.386 |
11. Juni 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1.332 |
07. Juni 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 12.525 |
06. Juni 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4500 | 2,4500 | 132.786 |
05. Juni 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 203.222 |
04. Juni 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2.079 |
03. Juni 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | 35.831 |
31. Mai 2024 | 2,4000 | 2,4000 | 2,3900 | 2,3900 | 2,3900 | 32.228 |
30. Mai 2024 | 2,4100 | 2,4100 | 2,3900 | 2,4100 | 2,4100 | 79.032 |
29. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 19.982 |
28. Mai 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 4.000 |
27. Mai 2024 | 2,4800 | 2,4800 | 2,4700 | 2,4700 | 2,4700 | 18.166 |
24. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 23.432 |
23. Mai 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 64.790 |
22. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 10.500 |
21. Mai 2024 | 2,4600 | 2,4700 | 2,4600 | 2,4700 | 2,4700 | 17.600 |
20. Mai 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 25.435 |
17. Mai 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4500 | 2,4500 | 371 |
16. Mai 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 48.486 |
15. Mai 2024 | 2,4300 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | 24.492 |
14. Mai 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4300 | 2,4300 | 167.017 |
13. Mai 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 69.406 |
10. Mai 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 39.614 |
09. Mai 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 10.688 |
08. Mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 3.715 |
07. Mai 2024 | 2,3800 | 2,3800 | 2,3700 | 2,3700 | 2,3700 | 14.130 |
06. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
03. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 10.606 |
02. Mai 2024 | 2,3700 | 2,3700 | 2,3600 | 2,3700 | 2,3700 | 38.097 |
01. Mai 2024 | 2,4100 | 2,4100 | 2,4000 | 2,4100 | 2,4100 | 24.569 |
30. Apr. 2024 | 2,4100 | 2,4100 | 2,4000 | 2,4100 | 2,4100 | 31.173 |
29. Apr. 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 20.305 |
26. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 827 |
24. Apr. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 819 |
23. Apr. 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 34.176 |
22. Apr. 2024 | 2,4100 | 2,4100 | 2,4000 | 2,4100 | 2,4100 | 38.050 |
19. Apr. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 41.424 |
18. Apr. 2024 | 2,4100 | 2,4300 | 2,4100 | 2,4100 | 2,4100 | 51.295 |
17. Apr. 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 15.775 |
16. Apr. 2024 | 2,4700 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | 34.371 |
15. Apr. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 21 |
12. Apr. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 5.966 |
11. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 18.409 |
10. Apr. 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 18.035 |
09. Apr. 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 65.336 |
08. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 21.289 |
05. Apr. 2024 | 2,4700 | 2,4700 | 2,4400 | 2,4400 | 2,4400 | 2.254 |
04. Apr. 2024 | 2,4800 | 2,4800 | 2,4700 | 2,4800 | 2,4800 | 9.165 |
03. Apr. 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 13.681 |
02. Apr. 2024 | 2,5300 | 2,5300 | 2,5200 | 2,5300 | 2,5300 | 31.193 |
28. März 2024 | 2,5200 | 2,5200 | 2,5100 | 2,5100 | 2,5100 | 56.059 |
27. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 87.414 |
26. März 2024 | 2,5100 | 2,5100 | 2,5000 | 2,5100 | 2,5100 | 83.462 |
25. März 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 16.200 |
22. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 19.225 |
21. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 3.012 |
20. März 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 10.451 |
19. März 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 26.322 |
18. März 2024 | 2,5600 | 2,5600 | 2,4700 | 2,4700 | 2,4700 | 289 |
15. März 2024 | 2,4800 | 2,5000 | 2,4800 | 2,4900 | 2,4900 | 84.068 |
14. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 206.989 |
13. März 2024 | 2,4900 | 2,5100 | 2,4900 | 2,4900 | 2,4900 | 23.938 |
12. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 31.672 |
11. März 2024 | 2,4600 | 2,4700 | 2,4600 | 2,4600 | 2,4600 | 10.601 |
08. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 4.844 |
07. März 2024 | 2,4800 | 2,4800 | 2,4700 | 2,4700 | 2,4700 | 24.191 |
06. März 2024 | 2,4800 | 2,4800 | 2,4700 | 2,4800 | 2,4800 | 24.494 |
05. März 2024 | 2,5000 | 2,5000 | 2,4900 | 2,4900 | 2,4900 | 11.019 |
04. März 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 18.210 |
01. März 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 9.904 |
29. Feb. 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4750 | 2,4750 | 591.908 |
28. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 9.072 |
27. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 27.415 |
26. Feb. 2024 | 2,4600 | 2,4700 | 2,4600 | 2,4700 | 2,4700 | 37.889 |
23. Feb. 2024 | 2,4600 | 2,4600 | 2,4500 | 2,4500 | 2,4500 | 466.704 |
22. Feb. 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 20.429 |
21. Feb. 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4100 | 2,4100 | 36.079 |
20. Feb. 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 215.790 |
19. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 633.012 |
16. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 4.705 |
15. Feb. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 35.335 |
14. Feb. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 30.373 |
13. Feb. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 26.925 |
12. Feb. 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 166.225 |
09. Feb. 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4300 | 2,4300 | 198.003 |
08. Feb. 2024 | 2,4000 | 2,4000 | 2,3900 | 2,3900 | 2,3900 | 52.168 |
07. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2.941 |
06. Feb. 2024 | 2,3700 | 2,3800 | 2,3700 | 2,3800 | 2,3800 | 32.407 |
05. Feb. 2024 | 2,3800 | 2,3900 | 2,3800 | 2,3800 | 2,3800 | 21.495 |
02. Feb. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 83.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...