Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
20. Mai 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 16 |
17. Mai 2024 | 1,9500 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 530 |
16. Mai 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
15. Mai 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 50 |
14. Mai 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 3.700 |
13. Mai 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
10. Mai 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
09. Mai 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
08. Mai 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
07. Mai 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 3 |
06. Mai 2024 | 2,1200 | 2,1800 | 2,1200 | 2,1600 | 2,1600 | 169 |
03. Mai 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 73 |
02. Mai 2024 | 2,1200 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 550 |
30. Apr. 2024 | 2,2200 | 2,2200 | 2,1600 | 2,1600 | 2,1600 | - |
29. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
26. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
25. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
24. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
23. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
22. Apr. 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 159 |
19. Apr. 2024 | 2,2200 | 2,2200 | 2,1200 | 2,2200 | 2,2200 | 500 |
18. Apr. 2024 | 2,4000 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 5.085 |
17. Apr. 2024 | 2,1600 | 2,4200 | 2,1600 | 2,3600 | 2,3600 | 3.853 |
16. Apr. 2024 | 2,1400 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 330 |
15. Apr. 2024 | 2,0000 | 2,1400 | 2,0000 | 2,1400 | 2,1400 | 2.050 |
12. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
11. Apr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
10. Apr. 2024 | 2,2600 | 2,2600 | 2,1400 | 2,1400 | 2,1400 | 6.100 |
10. Apr. 2024 | 0.03 Dividende |
09. Apr. 2024 | 1,9300 | 2,2200 | 1,9300 | 2,2200 | 2,1900 | 10.400 |
08. Apr. 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9434 | 1.282 |
05. Apr. 2024 | 2,0600 | 2,0800 | 2,0200 | 2,0600 | 2,0322 | 1.887 |
04. Apr. 2024 | 2,1400 | 2,1600 | 2,0600 | 2,0600 | 2,0322 | 2.750 |
03. Apr. 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1400 | 2,1111 | - |
02. Apr. 2024 | 2,2800 | 2,2800 | 2,1400 | 2,1400 | 2,1111 | 10.000 |
28. März 2024 | 2,1200 | 2,1200 | 2,0600 | 2,0600 | 2,0322 | 475 |
27. März 2024 | 1,9700 | 2,1000 | 1,9500 | 2,1000 | 2,0716 | 460 |
26. März 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0322 | - |
25. März 2024 | 2,3000 | 2,3000 | 2,0600 | 2,0600 | 2,0322 | 3.062 |
22. März 2024 | 2,2200 | 2,3000 | 2,2200 | 2,3000 | 2,2689 | 2.020 |
21. März 2024 | 2,2000 | 2,2000 | 2,0800 | 2,1000 | 2,0716 | 1.030 |
20. März 2024 | 2,0000 | 2,2000 | 2,0000 | 2,2000 | 2,1703 | 5.987 |
19. März 2024 | 1,7000 | 1,9900 | 1,7000 | 1,9200 | 1,8941 | 21.928 |
18. März 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5586 | 50 |
15. März 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5586 | 143 |
14. März 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5586 | - |
13. März 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5586 | 250 |
12. März 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5586 | - |
11. März 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5093 | - |
08. März 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5093 | - |
07. März 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5500 | 1,5291 | 600 |
06. März 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6100 | 1,5882 | - |
05. März 2024 | 1,6600 | 1,6600 | 1,5400 | 1,5800 | 1,5586 | 4.412 |
04. März 2024 | 1,6900 | 1,7000 | 1,5800 | 1,6600 | 1,6376 | 1.000 |
01. März 2024 | 1,7000 | 1,7000 | 1,5900 | 1,6400 | 1,6178 | 250 |
29. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6869 | - |
28. Feb. 2024 | 1,7100 | 1,7500 | 1,7100 | 1,7100 | 1,6869 | 200 |
27. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6869 | - |
26. Feb. 2024 | 1,7500 | 1,7500 | 1,7100 | 1,7100 | 1,6869 | 700 |
23. Feb. 2024 | 1,7200 | 1,7200 | 1,6800 | 1,7100 | 1,6869 | 300 |
22. Feb. 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,6968 | - |
21. Feb. 2024 | 1,7700 | 1,8000 | 1,7400 | 1,7400 | 1,7165 | 20 |
20. Feb. 2024 | 1,7400 | 1,8000 | 1,6700 | 1,7400 | 1,7165 | 127 |
19. Feb. 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7400 | 1,7165 | 200 |
16. Feb. 2024 | 1,7800 | 1,7800 | 1,6600 | 1,6600 | 1,6376 | 1.700 |
15. Feb. 2024 | 1,7500 | 1,7800 | 1,7500 | 1,7800 | 1,7559 | - |
14. Feb. 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 1,7264 | 1.000 |
13. Feb. 2024 | 1,7900 | 1,8000 | 1,7900 | 1,7900 | 1,7658 | 167 |
12. Feb. 2024 | 1,8200 | 1,8200 | 1,7800 | 1,7900 | 1,7658 | 725 |
09. Feb. 2024 | 1,8300 | 1,8300 | 1,7600 | 1,7600 | 1,7362 | 275 |
08. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8053 | - |
07. Feb. 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 1,8053 | 677 |
06. Feb. 2024 | 1,8600 | 1,8600 | 1,8500 | 1,8600 | 1,8349 | 500 |
05. Feb. 2024 | 1,8900 | 1,8900 | 1,8500 | 1,8500 | 1,8250 | 2.500 |
02. Feb. 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8400 | 1,8151 | 1.000 |
01. Feb. 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8600 | 1,8349 | 823 |
31. Jan. 2024 | 1,9000 | 1,9000 | 1,8400 | 1,8600 | 1,8349 | 1.006 |
30. Jan. 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8447 | 4.000 |
29. Jan. 2024 | 1,9000 | 1,9000 | 1,8700 | 1,8700 | 1,8447 | 700 |
26. Jan. 2024 | 1,8900 | 1,9900 | 1,8900 | 1,9400 | 1,9138 | 4.562 |
25. Jan. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8447 | - |
24. Jan. 2024 | 1,8700 | 1,9000 | 1,8700 | 1,8700 | 1,8447 | 2.000 |
23. Jan. 2024 | 1,8500 | 1,8700 | 1,8500 | 1,8700 | 1,8447 | - |
22. Jan. 2024 | 1,8600 | 1,9000 | 1,8000 | 1,8500 | 1,8250 | 2.600 |
19. Jan. 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,7757 | 1.638 |
18. Jan. 2024 | 1,9200 | 1,9200 | 1,9100 | 1,9100 | 1,8842 | 500 |
17. Jan. 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9600 | 1,9335 | 4.411 |
16. Jan. 2024 | 1,9200 | 1,9300 | 1,9200 | 1,9200 | 1,8941 | 189 |
15. Jan. 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,8743 | 1.500 |
12. Jan. 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9532 | 1.000 |
11. Jan. 2024 | 1,9200 | 1,9600 | 1,9200 | 1,9600 | 1,9335 | - |
10. Jan. 2024 | 2,1400 | 2,1400 | 1,9600 | 1,9600 | 1,9335 | 7.900 |
09. Jan. 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1111 | - |
08. Jan. 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,0914 | - |
05. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0716 | - |
04. Jan. 2024 | 2,1200 | 2,1200 | 2,0600 | 2,0600 | 2,0322 | - |
03. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0914 | - |
02. Jan. 2024 | 2,0800 | 2,1000 | 2,0200 | 2,1000 | 2,0716 | 1.585 |
29. Dez. 2023 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0124 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...