Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 3,2400 | 3,2400 | 3,0500 | 3,0700 | 3,0700 | 66.618 |
18. Apr. 2024 | 3,2500 | 3,2500 | 3,1000 | 3,2400 | 3,2400 | 82.663 |
17. Apr. 2024 | 3,2800 | 3,2800 | 3,1800 | 3,2400 | 3,2400 | 87.038 |
16. Apr. 2024 | 3,3400 | 3,3900 | 3,1200 | 3,2800 | 3,2800 | 212.925 |
15. Apr. 2024 | 3,2000 | 3,4200 | 3,1800 | 3,2900 | 3,2900 | 179.190 |
12. Apr. 2024 | 3,0500 | 3,2500 | 3,0500 | 3,2000 | 3,2000 | 320.051 |
11. Apr. 2024 | 2,9000 | 3,0900 | 2,8900 | 3,0000 | 3,0000 | 142.031 |
10. Apr. 2024 | 2,9000 | 2,9500 | 2,8500 | 2,8500 | 2,8500 | 62.607 |
09. Apr. 2024 | 2,8900 | 2,9800 | 2,8500 | 2,9000 | 2,9000 | 172.410 |
08. Apr. 2024 | 2,8800 | 2,9700 | 2,8400 | 2,8700 | 2,8700 | 127.395 |
05. Apr. 2024 | 2,8400 | 2,8700 | 2,8400 | 2,8400 | 2,8400 | 14.481 |
04. Apr. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8100 | 2,8100 | 72.600 |
03. Apr. 2024 | 2,8100 | 2,9300 | 2,8100 | 2,8900 | 2,8900 | 91.706 |
02. Apr. 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8000 | 2,8000 | 53.838 |
28. März 2024 | 2,8500 | 2,9400 | 2,8300 | 2,8300 | 2,8300 | 81.879 |
27. März 2024 | 2,8000 | 2,8600 | 2,7900 | 2,8200 | 2,8200 | 50.850 |
26. März 2024 | 2,9400 | 2,9400 | 2,7800 | 2,7900 | 2,7900 | 159.585 |
25. März 2024 | 2,7800 | 2,9500 | 2,7600 | 2,9000 | 2,9000 | 180.601 |
22. März 2024 | 2,7400 | 2,8000 | 2,6900 | 2,7400 | 2,7400 | 62.297 |
21. März 2024 | 2,7700 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | 45.076 |
20. März 2024 | 2,5700 | 2,8600 | 2,5700 | 2,7800 | 2,7800 | 166.142 |
19. März 2024 | 2,5700 | 2,6200 | 2,5300 | 2,5600 | 2,5600 | 20.298 |
18. März 2024 | 2,6800 | 2,6800 | 2,5500 | 2,5500 | 2,5500 | 61.408 |
15. März 2024 | 2,6600 | 2,6750 | 2,5900 | 2,6600 | 2,6600 | 75.436 |
14. März 2024 | 2,6500 | 2,6800 | 2,5900 | 2,6600 | 2,6600 | 38.298 |
13. März 2024 | 2,7300 | 2,7400 | 2,6300 | 2,6800 | 2,6800 | 38.255 |
13. März 2024 | 0.08 Dividende |
12. März 2024 | 2,7000 | 2,8500 | 2,6800 | 2,7500 | 2,6700 | 145.477 |
11. März 2024 | 2,6600 | 2,7800 | 2,6600 | 2,7000 | 2,6215 | 72.996 |
08. März 2024 | 2,7250 | 2,7500 | 2,6400 | 2,6500 | 2,5729 | 111.807 |
07. März 2024 | 2,7300 | 2,7600 | 2,6800 | 2,7600 | 2,6797 | 35.681 |
06. März 2024 | 2,8700 | 2,8700 | 2,7200 | 2,7200 | 2,6409 | 89.584 |
05. März 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8500 | 2,7671 | 116.319 |
04. März 2024 | 2,8300 | 2,8700 | 2,8300 | 2,8400 | 2,7574 | 20.881 |
01. März 2024 | 2,8500 | 2,9100 | 2,8100 | 2,8200 | 2,7380 | 93.569 |
29. Feb. 2024 | 2,7500 | 2,9200 | 2,7300 | 2,8100 | 2,7283 | 168.884 |
28. Feb. 2024 | 2,6000 | 2,7500 | 2,5500 | 2,7500 | 2,6700 | 182.118 |
27. Feb. 2024 | 2,6000 | 2,6000 | 2,5300 | 2,5500 | 2,4758 | 22.374 |
26. Feb. 2024 | 2,5400 | 2,6000 | 2,5200 | 2,5600 | 2,4855 | 21.597 |
23. Feb. 2024 | 2,6500 | 2,6600 | 2,5000 | 2,5000 | 2,4273 | 37.422 |
22. Feb. 2024 | 2,7000 | 2,7000 | 2,5600 | 2,6500 | 2,5729 | 22.163 |
21. Feb. 2024 | 2,6200 | 2,7500 | 2,5800 | 2,7500 | 2,6700 | 34.362 |
20. Feb. 2024 | 2,5400 | 2,6300 | 2,5300 | 2,6000 | 2,5244 | 35.507 |
19. Feb. 2024 | 2,4900 | 2,5300 | 2,4900 | 2,5100 | 2,4370 | 17.066 |
16. Feb. 2024 | 2,4700 | 2,4800 | 2,4500 | 2,4500 | 2,3787 | 46.107 |
15. Feb. 2024 | 2,5100 | 2,5200 | 2,4500 | 2,4700 | 2,3981 | 40.909 |
14. Feb. 2024 | 2,5300 | 2,5500 | 2,5100 | 2,5100 | 2,4370 | 18.596 |
13. Feb. 2024 | 2,6000 | 2,6000 | 2,5300 | 2,5700 | 2,4952 | 39.366 |
12. Feb. 2024 | 2,6200 | 2,6200 | 2,5950 | 2,6000 | 2,5244 | 29.403 |
09. Feb. 2024 | 2,6400 | 2,6800 | 2,6100 | 2,6200 | 2,5438 | 21.666 |
08. Feb. 2024 | 2,7400 | 2,7400 | 2,6000 | 2,6100 | 2,5341 | 86.480 |
07. Feb. 2024 | 2,8200 | 2,8200 | 2,7400 | 2,7400 | 2,6603 | 32.251 |
06. Feb. 2024 | 2,7300 | 2,8500 | 2,7300 | 2,7400 | 2,6603 | 134.653 |
05. Feb. 2024 | 2,6500 | 2,7400 | 2,6500 | 2,6800 | 2,6020 | 38.516 |
02. Feb. 2024 | 2,7200 | 2,7200 | 2,6100 | 2,6500 | 2,5729 | 74.454 |
01. Feb. 2024 | 2,7000 | 2,7400 | 2,6700 | 2,7200 | 2,6409 | 32.318 |
31. Jan. 2024 | 2,6800 | 2,7500 | 2,6600 | 2,7000 | 2,6215 | 122.502 |
30. Jan. 2024 | 2,6400 | 2,6900 | 2,6400 | 2,6600 | 2,5826 | 60.701 |
29. Jan. 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6000 | 2,5244 | 62.147 |
25. Jan. 2024 | 2,4600 | 2,6500 | 2,4600 | 2,6000 | 2,5244 | 142.599 |
24. Jan. 2024 | 2,4300 | 2,4600 | 2,4100 | 2,4600 | 2,3884 | 5.907 |
23. Jan. 2024 | 2,4000 | 2,4300 | 2,3700 | 2,4000 | 2,3302 | 16.976 |
22. Jan. 2024 | 2,4200 | 2,4500 | 2,3700 | 2,3900 | 2,3205 | 32.174 |
19. Jan. 2024 | 2,5000 | 2,5000 | 2,4200 | 2,4300 | 2,3593 | 34.372 |
18. Jan. 2024 | 2,5000 | 2,5000 | 2,4200 | 2,4900 | 2,4176 | 9.641 |
17. Jan. 2024 | 2,4200 | 2,4500 | 2,3900 | 2,4200 | 2,3496 | 23.816 |
16. Jan. 2024 | 2,4800 | 2,4900 | 2,3800 | 2,4200 | 2,3496 | 49.949 |
15. Jan. 2024 | 2,5200 | 2,5400 | 2,5100 | 2,5200 | 2,4467 | 20.114 |
12. Jan. 2024 | 2,4300 | 2,5300 | 2,4300 | 2,5200 | 2,4467 | 106.993 |
11. Jan. 2024 | 2,3900 | 2,4600 | 2,3800 | 2,4300 | 2,3593 | 77.435 |
10. Jan. 2024 | 2,3600 | 2,3900 | 2,3400 | 2,3900 | 2,3205 | 37.026 |
09. Jan. 2024 | 2,3600 | 2,4000 | 2,3500 | 2,3600 | 2,2913 | 15.617 |
08. Jan. 2024 | 2,3600 | 2,4100 | 2,3200 | 2,3900 | 2,3205 | 92.642 |
05. Jan. 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3400 | 2,2719 | 17.074 |
04. Jan. 2024 | 2,3600 | 2,3650 | 2,3100 | 2,3600 | 2,2913 | 14.890 |
03. Jan. 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3700 | 2,3011 | 82.293 |
02. Jan. 2024 | 2,3000 | 2,3200 | 2,2800 | 2,3000 | 2,2331 | 35.680 |
29. Dez. 2023 | 2,3300 | 2,3300 | 2,2700 | 2,2700 | 2,2040 | 8.177 |
28. Dez. 2023 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,2040 | 1.968 |
27. Dez. 2023 | 2,2800 | 2,3200 | 2,2200 | 2,2500 | 2,1845 | 8.496 |
22. Dez. 2023 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,1943 | 9.078 |
21. Dez. 2023 | 2,2900 | 2,2900 | 2,2000 | 2,2700 | 2,2040 | 31.981 |
20. Dez. 2023 | 2,3100 | 2,3100 | 2,2300 | 2,2700 | 2,2040 | 53.499 |
19. Dez. 2023 | 2,2700 | 2,3100 | 2,2700 | 2,3000 | 2,2331 | 9.906 |
18. Dez. 2023 | 2,3900 | 2,3900 | 2,2700 | 2,2700 | 2,2040 | 25.046 |
15. Dez. 2023 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3011 | 25.764 |
14. Dez. 2023 | 2,3000 | 2,3700 | 2,2700 | 2,3700 | 2,3011 | 67.015 |
13. Dez. 2023 | 2,3400 | 2,3400 | 2,2600 | 2,2700 | 2,2040 | 25.646 |
12. Dez. 2023 | 2,3500 | 2,4000 | 2,3000 | 2,3200 | 2,2525 | 48.018 |
11. Dez. 2023 | 2,1800 | 2,4100 | 2,1800 | 2,3500 | 2,2816 | 166.354 |
08. Dez. 2023 | 2,1100 | 2,1600 | 2,0800 | 2,1600 | 2,0972 | 30.035 |
07. Dez. 2023 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,0389 | 1.684 |
06. Dez. 2023 | 2,1800 | 2,1800 | 2,0500 | 2,1100 | 2,0486 | 80.407 |
05. Dez. 2023 | 2,1900 | 2,2000 | 2,1500 | 2,1600 | 2,0972 | 23.562 |
04. Dez. 2023 | 2,1700 | 2,1700 | 2,1400 | 2,1400 | 2,0777 | 21.170 |
01. Dez. 2023 | 2,1400 | 2,2000 | 2,1400 | 2,1700 | 2,1069 | 92.017 |
30. Nov. 2023 | 2,1900 | 2,1900 | 2,1200 | 2,1400 | 2,0777 | 8.132 |
29. Nov. 2023 | 2,2000 | 2,2200 | 2,1500 | 2,1500 | 2,0875 | 55.891 |
28. Nov. 2023 | 2,0100 | 2,2100 | 2,0000 | 2,2000 | 2,1360 | 111.137 |
27. Nov. 2023 | 2,1900 | 2,2000 | 2,0000 | 2,0100 | 1,9515 | 307.008 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...