Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 2,8000 | 2,8000 | 2,7440 | 2,7440 | 2,7440 | 105.229 |
30. Mai 2024 | 2,7700 | 2,7700 | 2,7300 | 2,7300 | 2,7300 | 8.400 |
29. Mai 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 900 |
28. Mai 2024 | 2,6900 | 2,8000 | 2,6900 | 2,6900 | 2,6900 | 257.400 |
24. Mai 2024 | 2,7000 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 3.300 |
23. Mai 2024 | 2,8100 | 2,8100 | 2,7000 | 2,7000 | 2,7000 | 1.600 |
22. Mai 2024 | 2,7100 | 2,7300 | 2,6500 | 2,6500 | 2,6500 | 7.100 |
21. Mai 2024 | 2,6500 | 2,6500 | 2,5200 | 2,5200 | 2,5200 | 11.800 |
20. Mai 2024 | 2,7200 | 2,7700 | 2,7200 | 2,7200 | 2,7200 | 258.700 |
17. Mai 2024 | 2,6900 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 165.500 |
16. Mai 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 200 |
15. Mai 2024 | 2,7100 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 9.800 |
14. Mai 2024 | 2,6200 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | 83.100 |
13. Mai 2024 | 2,6500 | 2,7000 | 2,5600 | 2,5600 | 2,5600 | 53.600 |
10. Mai 2024 | 2,6400 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 380.400 |
09. Mai 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 19.300 |
08. Mai 2024 | 2,5300 | 2,5400 | 2,5300 | 2,5300 | 2,5300 | 32.300 |
07. Mai 2024 | 2,5900 | 2,6300 | 2,5500 | 2,5500 | 2,5500 | 138.300 |
06. Mai 2024 | 2,5000 | 2,5500 | 2,4400 | 2,5100 | 2,5100 | 37.000 |
03. Mai 2024 | 2,4000 | 2,5500 | 2,4000 | 2,4000 | 2,4000 | 5.000 |
02. Mai 2024 | 2,7300 | 2,7300 | 2,3500 | 2,5500 | 2,5500 | 27.900 |
01. Mai 2024 | 2,6500 | 2,6500 | 2,5200 | 2,5200 | 2,5200 | 2.500 |
30. Apr. 2024 | 2,5200 | 2,5900 | 2,4300 | 2,5900 | 2,5900 | 64.500 |
29. Apr. 2024 | 2,4500 | 2,5600 | 2,4500 | 2,4600 | 2,4600 | 165.500 |
26. Apr. 2024 | 2,4600 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 473.400 |
25. Apr. 2024 | 2,5000 | 2,5700 | 2,2600 | 2,4000 | 2,4000 | 581.000 |
24. Apr. 2024 | 2,4900 | 2,4900 | 2,2800 | 2,2800 | 2,2800 | 481.600 |
23. Apr. 2024 | 2,3700 | 2,3700 | 2,3100 | 2,3100 | 2,3100 | 1.700 |
22. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 46.400 |
19. Apr. 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 10.700 |
18. Apr. 2024 | 2,2300 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 600 |
17. Apr. 2024 | 2,2300 | 2,2400 | 2,1400 | 2,2100 | 2,2100 | 66.200 |
16. Apr. 2024 | 2,2200 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 23.500 |
15. Apr. 2024 | 2,3000 | 2,3900 | 2,2000 | 2,3000 | 2,3000 | 7.200 |
12. Apr. 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 10.100 |
11. Apr. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 9.400 |
10. Apr. 2024 | 2,3800 | 2,4300 | 2,3800 | 2,4300 | 2,4300 | 5.700 |
09. Apr. 2024 | 2,4200 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 91.300 |
08. Apr. 2024 | 2,3800 | 2,4400 | 2,3400 | 2,3400 | 2,3400 | 75.900 |
05. Apr. 2024 | 2,3700 | 2,4400 | 2,3000 | 2,3800 | 2,3800 | 163.300 |
04. Apr. 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 7.500 |
03. Apr. 2024 | 2,3300 | 2,3400 | 2,2700 | 2,3400 | 2,3400 | 14.200 |
02. Apr. 2024 | 2,3200 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 4.500 |
01. Apr. 2024 | 2,2400 | 2,3800 | 2,1800 | 2,3600 | 2,3600 | 23.600 |
28. März 2024 | 2,3300 | 2,3800 | 2,2900 | 2,3200 | 2,3200 | 126.100 |
27. März 2024 | 2,4300 | 2,4300 | 2,2300 | 2,3400 | 2,3400 | 51.000 |
26. März 2024 | 2,3000 | 2,3300 | 2,2900 | 2,2900 | 2,2900 | 23.700 |
25. März 2024 | 2,2900 | 2,3900 | 2,1900 | 2,3000 | 2,3000 | 7.500 |
22. März 2024 | 2,4000 | 2,4000 | 2,1900 | 2,2900 | 2,2900 | 10.400 |
21. März 2024 | 2,2800 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 18.100 |
20. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 7.600 |
19. März 2024 | 2,3500 | 2,3500 | 2,0800 | 2,2300 | 2,2300 | 26.100 |
18. März 2024 | 2,1900 | 2,2800 | 2,1900 | 2,2800 | 2,2800 | 9.100 |
15. März 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2300 | 2,2300 | 32.300 |
14. März 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 274.700 |
13. März 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 500 |
12. März 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 4.700 |
11. März 2024 | 2,3200 | 2,3200 | 2,1800 | 2,2200 | 2,2200 | 9.200 |
08. März 2024 | 2,1300 | 2,2500 | 2,1300 | 2,2500 | 2,2500 | 19.800 |
07. März 2024 | 2,0100 | 2,2200 | 2,0100 | 2,1700 | 2,1700 | 17.000 |
06. März 2024 | 1,9500 | 2,1600 | 1,9500 | 2,1300 | 2,1300 | 36.400 |
05. März 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1900 | 2,1900 | 6.700 |
04. März 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 33.100 |
01. März 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 248.900 |
29. Feb. 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 894.300 |
29. Feb. 2024 | 0.067 Dividende |
28. Feb. 2024 | 2,1500 | 2,1500 | 2,1100 | 2,1500 | 2,0830 | 20.900 |
27. Feb. 2024 | 2,1200 | 2,1200 | 2,0700 | 2,0700 | 2,0055 | 5.900 |
26. Feb. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0442 | 201.800 |
23. Feb. 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0600 | 1,9958 | 13.200 |
22. Feb. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0055 | 514.800 |
21. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9958 | 128.300 |
20. Feb. 2024 | 2,0000 | 2,0900 | 1,9900 | 1,9900 | 1,9280 | 1.177.400 |
16. Feb. 2024 | 1,8300 | 1,8900 | 1,8000 | 1,8500 | 1,7923 | 80.000 |
15. Feb. 2024 | 1,8000 | 1,8000 | 1,7600 | 1,8000 | 1,7439 | 62.200 |
14. Feb. 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7400 | 1,6858 | 5.500 |
13. Feb. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7245 | 16.600 |
12. Feb. 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,7439 | 3.500 |
09. Feb. 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8000 | 1,7439 | 511.400 |
08. Feb. 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8200 | 1,7633 | 52.300 |
07. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7730 | 300 |
06. Feb. 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8500 | 1,7923 | 14.300 |
05. Feb. 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8400 | 1,7827 | 28.300 |
02. Feb. 2024 | 1,9600 | 1,9600 | 1,8500 | 1,8500 | 1,7923 | 40.500 |
01. Feb. 2024 | 1,8400 | 1,8600 | 1,8000 | 1,8600 | 1,8020 | 198.600 |
31. Jan. 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,8408 | 25.000 |
30. Jan. 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9000 | 1,8408 | 34.600 |
29. Jan. 2024 | 1,8800 | 1,9000 | 1,8500 | 1,8500 | 1,7923 | 36.200 |
26. Jan. 2024 | 1,9000 | 1,9400 | 1,8900 | 1,8900 | 1,8311 | 36.800 |
25. Jan. 2024 | 1,8700 | 1,8700 | 1,8100 | 1,8600 | 1,8020 | 123.100 |
24. Jan. 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8900 | 1,8311 | 23.600 |
23. Jan. 2024 | 1,8600 | 1,9200 | 1,8600 | 1,8700 | 1,8117 | 29.100 |
22. Jan. 2024 | 1,8500 | 1,8900 | 1,8000 | 1,8400 | 1,7827 | 63.600 |
19. Jan. 2024 | 1,7900 | 1,8000 | 1,7400 | 1,8000 | 1,7439 | 3.900 |
18. Jan. 2024 | 1,9000 | 1,9000 | 1,7100 | 1,7900 | 1,7342 | 78.600 |
17. Jan. 2024 | 1,7700 | 1,8100 | 1,7700 | 1,7800 | 1,7245 | 12.600 |
16. Jan. 2024 | 1,8100 | 1,8400 | 1,7700 | 1,8100 | 1,7536 | 37.700 |
12. Jan. 2024 | 1,8900 | 1,8900 | 1,8100 | 1,8600 | 1,8020 | 9.000 |
11. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9377 | 600 |
10. Jan. 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 1,9377 | 35.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...