Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. Mai 2024 | 2,6700 | 2,7400 | 2,6300 | 2,6700 | 2,6700 | 174.013 |
28. Mai 2024 | 2,6000 | 2,6700 | 2,6000 | 2,6500 | 2,6500 | 722 |
27. Mai 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
24. Mai 2024 | 2,6500 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 2.616 |
23. Mai 2024 | 2,6800 | 2,7400 | 2,6000 | 2,6700 | 2,6700 | 56.367 |
22. Mai 2024 | 2,6000 | 2,6400 | 2,5600 | 2,6200 | 2,6200 | 1.603 |
21. Mai 2024 | 2,6200 | 2,6600 | 2,6100 | 2,6600 | 2,6600 | 1.636 |
20. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 350 |
17. Mai 2024 | 2,6600 | 2,7000 | 2,6100 | 2,6600 | 2,6600 | 3.790 |
16. Mai 2024 | 2,6700 | 2,7000 | 2,6300 | 2,6600 | 2,6600 | 1.501 |
15. Mai 2024 | 2,5800 | 2,7400 | 2,5800 | 2,7100 | 2,7100 | 180.536 |
14. Mai 2024 | 2,5700 | 2,6000 | 2,5700 | 2,6000 | 2,6000 | 3.969 |
13. Mai 2024 | 2,6500 | 2,6500 | 2,5300 | 2,5900 | 2,5900 | 8.273 |
10. Mai 2024 | 2,6300 | 2,6400 | 2,5600 | 2,6300 | 2,6300 | 1.806 |
09. Mai 2024 | 2,4800 | 2,6100 | 2,4700 | 2,6100 | 2,6100 | 4.570 |
08. Mai 2024 | 2,5600 | 2,5600 | 2,4800 | 2,5400 | 2,5400 | 4.719 |
02. Mai 2024 | 2,6300 | 2,6300 | 2,4900 | 2,4900 | 2,4900 | 11.361 |
30. Apr. 2024 | 2,6600 | 2,6600 | 2,5400 | 2,6000 | 2,6000 | 3.888 |
29. Apr. 2024 | 2,5900 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 1.023 |
26. Apr. 2024 | 2,6000 | 2,6700 | 2,6000 | 2,6700 | 2,6700 | 3.618 |
25. Apr. 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 1 |
24. Apr. 2024 | 2,7400 | 2,7400 | 2,5800 | 2,6500 | 2,6500 | 6.463 |
23. Apr. 2024 | 2,7600 | 2,7700 | 2,6400 | 2,6500 | 2,6500 | 6.830 |
22. Apr. 2024 | 2,8100 | 2,8100 | 2,6600 | 2,6700 | 2,6700 | 307.995 |
19. Apr. 2024 | 2,5900 | 2,7700 | 2,5800 | 2,7400 | 2,7400 | 5.557 |
18. Apr. 2024 | 2,5800 | 2,6500 | 2,5500 | 2,5900 | 2,5900 | 5.208 |
17. Apr. 2024 | 2,8700 | 2,8700 | 2,6300 | 2,6600 | 2,6600 | 13.406 |
16. Apr. 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8700 | 2,8700 | 4.405 |
15. Apr. 2024 | 2,7700 | 2,9000 | 2,7600 | 2,9000 | 2,9000 | 10.370 |
12. Apr. 2024 | 2,8300 | 2,8600 | 2,7800 | 2,8500 | 2,8500 | 8.011 |
11. Apr. 2024 | 2,6800 | 2,8500 | 2,6600 | 2,8300 | 2,8300 | 8.494 |
10. Apr. 2024 | 2,7700 | 2,8400 | 2,6800 | 2,7500 | 2,7500 | 7.570 |
09. Apr. 2024 | 2,6200 | 2,7800 | 2,5600 | 2,7700 | 2,7700 | 8.107 |
08. Apr. 2024 | 2,6500 | 2,6500 | 2,5700 | 2,6000 | 2,6000 | 2.850 |
05. Apr. 2024 | 2,5600 | 2,5800 | 2,4700 | 2,5700 | 2,5700 | 3.580 |
04. Apr. 2024 | 2,6200 | 2,6400 | 2,5700 | 2,6000 | 2,6000 | 1.422 |
03. Apr. 2024 | 2,6300 | 2,6300 | 2,5500 | 2,6000 | 2,6000 | 486 |
02. Apr. 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6200 | 2,6200 | 3.173 |
28. März 2024 | 2,7100 | 2,7100 | 2,6500 | 2,6500 | 2,6500 | 1.174 |
27. März 2024 | 2,7300 | 2,7300 | 2,6600 | 2,6600 | 2,6600 | 1.072 |
26. März 2024 | 2,7000 | 2,7300 | 2,6600 | 2,7000 | 2,7000 | 2.988 |
22. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 483 |
21. März 2024 | 2,7100 | 2,7700 | 2,7000 | 2,7000 | 2,7000 | 4.054 |
20. März 2024 | 2,7200 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | 872 |
19. März 2024 | 2,7200 | 2,7900 | 2,7100 | 2,7600 | 2,7600 | 4.505 |
15. März 2024 | 2,7800 | 2,8000 | 2,7300 | 2,7700 | 2,7700 | 8.186 |
14. März 2024 | 2,7800 | 2,8100 | 2,7600 | 2,8100 | 2,8100 | 3.326 |
13. März 2024 | 2,8200 | 2,8300 | 2,7500 | 2,8100 | 2,8100 | 3.342 |
12. März 2024 | 2,7600 | 2,8200 | 2,7400 | 2,8200 | 2,8200 | 5.235 |
11. März 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8000 | 2,8000 | 3.718 |
08. März 2024 | 2,8900 | 2,9600 | 2,8500 | 2,9200 | 2,9200 | 24.050 |
07. März 2024 | 2,8500 | 2,9200 | 2,8500 | 2,8900 | 2,8900 | 5.069 |
06. März 2024 | 2,9100 | 2,9600 | 2,8500 | 2,9000 | 2,9000 | 14.190 |
05. März 2024 | 2,9100 | 2,9100 | 2,8400 | 2,8800 | 2,8800 | 4.545 |
04. März 2024 | 2,8100 | 2,8800 | 2,7100 | 2,8800 | 2,8800 | 12.707 |
01. März 2024 | 2,7700 | 2,7700 | 2,6900 | 2,7400 | 2,7400 | 4.194 |
29. Feb. 2024 | 2,7700 | 2,7700 | 2,6900 | 2,7500 | 2,7500 | 1.901 |
28. Feb. 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 3.810 |
27. Feb. 2024 | 2,7500 | 2,7800 | 2,7300 | 2,7300 | 2,7300 | 4.295 |
26. Feb. 2024 | 2,8200 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 4.820 |
23. Feb. 2024 | 2,9000 | 2,9000 | 2,7800 | 2,8000 | 2,8000 | 3.350 |
22. Feb. 2024 | 2,8200 | 2,9400 | 2,8200 | 2,8600 | 2,8600 | 86.635 |
21. Feb. 2024 | 2,7500 | 2,8000 | 2,7100 | 2,7900 | 2,7900 | 6.010 |
20. Feb. 2024 | 2,7100 | 2,7800 | 2,6900 | 2,7800 | 2,7800 | 10.761 |
19. Feb. 2024 | 2,7300 | 2,7700 | 2,7000 | 2,7400 | 2,7400 | 8.612 |
16. Feb. 2024 | 2,8200 | 2,8500 | 2,7400 | 2,7900 | 2,7900 | 9.138 |
15. Feb. 2024 | 2,7700 | 2,8200 | 2,7500 | 2,8200 | 2,8200 | 3.760 |
14. Feb. 2024 | 2,8200 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 47 |
13. Feb. 2024 | 2,8000 | 2,8600 | 2,7800 | 2,8200 | 2,8200 | 5.350 |
12. Feb. 2024 | 2,8100 | 2,8200 | 2,7700 | 2,8200 | 2,8200 | 6.825 |
09. Feb. 2024 | 2,7600 | 2,8900 | 2,7500 | 2,8500 | 2,8500 | 16.359 |
08. Feb. 2024 | 2,7200 | 2,7600 | 2,6600 | 2,7600 | 2,7600 | 14.790 |
07. Feb. 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7600 | 2,7600 | 7.495 |
06. Feb. 2024 | 2,8200 | 2,8300 | 2,7800 | 2,8100 | 2,8100 | 3.008 |
05. Feb. 2024 | 2,7900 | 2,8000 | 2,7400 | 2,7700 | 2,7700 | 8.543 |
02. Feb. 2024 | 2,8400 | 2,8700 | 2,7800 | 2,8000 | 2,8000 | 7.112 |
01. Feb. 2024 | 2,8500 | 2,8900 | 2,7700 | 2,8700 | 2,8700 | 1.086 |
31. Jan. 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8300 | 2,8300 | 2.279 |
30. Jan. 2024 | 2,8500 | 2,8600 | 2,7900 | 2,7900 | 2,7900 | 13.407 |
29. Jan. 2024 | 2,8800 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | 2.285 |
26. Jan. 2024 | 2,9500 | 2,9500 | 2,8600 | 2,9400 | 2,9400 | 2.163 |
25. Jan. 2024 | 2,9100 | 2,9100 | 2,8800 | 2,9000 | 2,9000 | 1.100 |
24. Jan. 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9500 | 2,9500 | 5.367 |
23. Jan. 2024 | 2,9000 | 2,9700 | 2,8500 | 2,8800 | 2,8800 | 6.960 |
22. Jan. 2024 | 2,9100 | 2,9500 | 2,8600 | 2,9300 | 2,9300 | 4.985 |
19. Jan. 2024 | 2,9700 | 2,9800 | 2,9000 | 2,9100 | 2,9100 | 5.308 |
18. Jan. 2024 | 2,9900 | 2,9900 | 2,9500 | 2,9700 | 2,9700 | 1.516 |
17. Jan. 2024 | 2,9800 | 3,0000 | 2,9200 | 2,9900 | 2,9900 | 8.665 |
16. Jan. 2024 | 3,0300 | 3,0500 | 2,9200 | 3,0100 | 3,0100 | 9.125 |
15. Jan. 2024 | 3,0800 | 3,1300 | 3,0300 | 3,0300 | 3,0300 | 24.020 |
12. Jan. 2024 | 3,0400 | 3,0700 | 2,9900 | 3,0300 | 3,0300 | 26.112 |
11. Jan. 2024 | 3,0400 | 3,1100 | 2,9700 | 3,0100 | 3,0100 | 251.484 |
10. Jan. 2024 | 2,8700 | 2,9800 | 2,8000 | 2,9600 | 2,9600 | 25.030 |
09. Jan. 2024 | 2,8400 | 2,8700 | 2,8000 | 2,8400 | 2,8400 | 2.453 |
08. Jan. 2024 | 2,8400 | 2,8500 | 2,8000 | 2,8300 | 2,8300 | 5.237 |
05. Jan. 2024 | 2,7600 | 2,8100 | 2,7600 | 2,8100 | 2,8100 | 2.255 |
04. Jan. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 350 |
03. Jan. 2024 | 2,8200 | 2,8500 | 2,7800 | 2,8100 | 2,8100 | 6.077 |
02. Jan. 2024 | 2,7700 | 2,8300 | 2,7600 | 2,8200 | 2,8200 | 2.947 |
29. Dez. 2023 | 2,8000 | 2,8400 | 2,7900 | 2,8300 | 2,8300 | 4.495 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...