Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 3,3700 | 3,3800 | 3,2700 | 3,2800 | 3,2800 | 5.707 |
01. Mai 2024 | 3,2900 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | 2.285 |
30. Apr. 2024 | 3,3500 | 3,3800 | 3,2900 | 3,3200 | 3,3200 | 8.028 |
29. Apr. 2024 | 3,3600 | 3,4100 | 3,3100 | 3,3300 | 3,3300 | 10.002 |
26. Apr. 2024 | 3,4000 | 3,4600 | 3,3200 | 3,3200 | 3,3200 | 6.570 |
24. Apr. 2024 | 3,2800 | 3,4600 | 3,2800 | 3,4000 | 3,4000 | 20.502 |
23. Apr. 2024 | 3,1300 | 3,2800 | 3,1200 | 3,2600 | 3,2600 | 12.569 |
22. Apr. 2024 | 3,1400 | 3,1600 | 3,0900 | 3,1100 | 3,1100 | 11.182 |
19. Apr. 2024 | 3,2400 | 3,2400 | 3,0700 | 3,0700 | 3,0700 | 11.080 |
18. Apr. 2024 | 3,2000 | 3,2300 | 3,1000 | 3,1600 | 3,1600 | 9.419 |
17. Apr. 2024 | - | - | - | - | - | - |
16. Apr. 2024 | 3,3550 | 3,3700 | 3,1200 | 3,2800 | 3,2800 | 14.564 |
15. Apr. 2024 | 3,2300 | 3,3800 | 3,2100 | 3,3000 | 3,3000 | 19.768 |
12. Apr. 2024 | 3,0900 | 3,2600 | 3,0900 | 3,1900 | 3,1900 | 22.007 |
11. Apr. 2024 | 2,9000 | 3,0900 | 2,9000 | 3,0000 | 3,0000 | 16.043 |
10. Apr. 2024 | 2,9000 | 2,9200 | 2,8500 | 2,8600 | 2,8600 | 6.900 |
09. Apr. 2024 | 2,8700 | 2,9800 | 2,8500 | 2,8900 | 2,8900 | 55.833 |
08. Apr. 2024 | 2,8800 | 2,9600 | 2,8400 | 2,8600 | 2,8600 | 27.491 |
05. Apr. 2024 | 2,8700 | 2,8700 | 2,8500 | 2,8600 | 2,8600 | 1.333 |
04. Apr. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8100 | 2,8100 | 10.368 |
03. Apr. 2024 | 2,8200 | 2,9200 | 2,8100 | 2,8900 | 2,8900 | 9.220 |
02. Apr. 2024 | 2,8300 | 2,8400 | 2,7800 | 2,8000 | 2,8000 | 2.586 |
28. März 2024 | 2,8800 | 2,9300 | 2,8300 | 2,8300 | 2,8300 | 18.852 |
27. März 2024 | 2,8200 | 2,8600 | 2,8000 | 2,8400 | 2,8400 | 8.862 |
26. März 2024 | 2,9000 | 2,9000 | 2,7800 | 2,7900 | 2,7900 | 11.941 |
25. März 2024 | 2,8400 | 2,9500 | 2,7800 | 2,8900 | 2,8900 | 14.327 |
22. März 2024 | 2,7400 | 2,7900 | 2,6800 | 2,7400 | 2,7400 | 8.498 |
21. März 2024 | 2,7600 | 2,7800 | 2,6900 | 2,7300 | 2,7300 | 5.353 |
20. März 2024 | 2,6100 | 2,8700 | 2,6000 | 2,7550 | 2,7550 | 21.098 |
19. März 2024 | 2,5700 | 2,6200 | 2,5300 | 2,6000 | 2,6000 | 4.241 |
18. März 2024 | 2,6400 | 2,6600 | 2,5600 | 2,5600 | 2,5600 | 7.677 |
15. März 2024 | 2,6500 | 2,6700 | 2,5900 | 2,5900 | 2,5900 | 5.386 |
14. März 2024 | 2,6800 | 2,6800 | 2,5800 | 2,6300 | 2,6300 | 5.580 |
13. März 2024 | 2,7100 | 2,7400 | 2,6300 | 2,6700 | 2,6700 | 5.268 |
13. März 2024 | 0.08 Dividende |
12. März 2024 | 2,6900 | 2,8500 | 2,6700 | 2,7700 | 2,6900 | 10.690 |
11. März 2024 | 2,7200 | 2,7900 | 2,7000 | 2,7200 | 2,6414 | 12.319 |
08. März 2024 | 2,7500 | 2,7500 | 2,6500 | 2,6700 | 2,5929 | 12.010 |
07. März 2024 | 2,7400 | 2,7500 | 2,7000 | 2,7300 | 2,6512 | 5.228 |
06. März 2024 | 2,8500 | 2,8500 | 2,7200 | 2,7400 | 2,6609 | 16.411 |
05. März 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8600 | 2,7774 | 7.035 |
04. März 2024 | 2,8300 | 2,8600 | 2,8300 | 2,8400 | 2,7580 | 5.490 |
01. März 2024 | 2,9000 | 2,9100 | 2,8100 | 2,8200 | 2,7386 | 11.460 |
29. Feb. 2024 | 2,7500 | 2,9100 | 2,7400 | 2,8100 | 2,7288 | 13.636 |
28. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5249 | 440 |
27. Feb. 2024 | 2,5700 | 2,5900 | 2,5200 | 2,5600 | 2,4861 | 4.124 |
26. Feb. 2024 | 2,5300 | 2,6000 | 2,5300 | 2,5900 | 2,5152 | 3.855 |
23. Feb. 2024 | 2,6500 | 2,6500 | 2,4900 | 2,5100 | 2,4375 | 5.854 |
22. Feb. 2024 | 2,6300 | 2,6400 | 2,5700 | 2,6000 | 2,5249 | 4.006 |
21. Feb. 2024 | 2,6400 | 2,7100 | 2,5800 | 2,7100 | 2,6317 | 9.651 |
20. Feb. 2024 | 2,5500 | 2,6300 | 2,5300 | 2,6000 | 2,5249 | 8.754 |
19. Feb. 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,4472 | 3.469 |
16. Feb. 2024 | 2,4700 | 2,4900 | 2,4500 | 2,4700 | 2,3987 | 9.108 |
15. Feb. 2024 | 2,5100 | 2,5100 | 2,4600 | 2,4600 | 2,3890 | 2.320 |
14. Feb. 2024 | 2,5300 | 2,5400 | 2,5200 | 2,5200 | 2,4472 | 3.329 |
13. Feb. 2024 | 2,5600 | 2,6000 | 2,5400 | 2,5800 | 2,5055 | 6.572 |
12. Feb. 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,5249 | 2.163 |
09. Feb. 2024 | 2,6500 | 2,6800 | 2,6100 | 2,6100 | 2,5346 | 6.307 |
08. Feb. 2024 | 2,7300 | 2,7300 | 2,6100 | 2,6300 | 2,5540 | 9.999 |
07. Feb. 2024 | 2,7500 | 2,8100 | 2,7400 | 2,7400 | 2,6609 | 125.246 |
06. Feb. 2024 | 2,7300 | 2,8400 | 2,7300 | 2,7550 | 2,6754 | 263.123 |
05. Feb. 2024 | 2,7200 | 2,7300 | 2,7200 | 2,7200 | 2,6414 | 1.924 |
02. Feb. 2024 | 2,7100 | 2,7200 | 2,6100 | 2,6500 | 2,5735 | 9.579 |
01. Feb. 2024 | 2,6900 | 2,7200 | 2,6700 | 2,6700 | 2,5929 | 6.316 |
31. Jan. 2024 | 2,6900 | 2,7500 | 2,6900 | 2,7100 | 2,6317 | 21.276 |
30. Jan. 2024 | 2,6800 | 2,6800 | 2,6500 | 2,6600 | 2,5832 | 7.959 |
29. Jan. 2024 | 2,6500 | 2,6700 | 2,5900 | 2,5900 | 2,5152 | 10.701 |
25. Jan. 2024 | 2,4800 | 2,6500 | 2,4800 | 2,5700 | 2,4958 | 9.010 |
24. Jan. 2024 | 2,4300 | 2,4500 | 2,4200 | 2,4500 | 2,3792 | 3.954 |
23. Jan. 2024 | 2,4000 | 2,4200 | 2,3700 | 2,4200 | 2,3501 | 6.376 |
22. Jan. 2024 | 2,4300 | 2,4300 | 2,3800 | 2,3900 | 2,3210 | 4.787 |
19. Jan. 2024 | 2,4900 | 2,5000 | 2,4200 | 2,4300 | 2,3598 | 3.866 |
18. Jan. 2024 | - | - | - | - | - | - |
17. Jan. 2024 | 2,4300 | 2,4600 | 2,3800 | 2,4300 | 2,3598 | 4.747 |
16. Jan. 2024 | 2,4800 | 2,4900 | 2,4100 | 2,4100 | 2,3404 | 8.975 |
15. Jan. 2024 | 2,5200 | 2,5400 | 2,4500 | 2,4800 | 2,4084 | 17.532 |
12. Jan. 2024 | 2,4500 | 2,5300 | 2,4300 | 2,5200 | 2,4472 | 12.555 |
11. Jan. 2024 | 2,3900 | 2,4700 | 2,3900 | 2,4200 | 2,3501 | 13.176 |
10. Jan. 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3500 | 2,2821 | 6.502 |
09. Jan. 2024 | 2,4100 | 2,4100 | 2,3500 | 2,3500 | 2,2821 | 3.199 |
08. Jan. 2024 | 2,3200 | 2,4100 | 2,3200 | 2,3500 | 2,2821 | 18.307 |
05. Jan. 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3400 | 2,2724 | 2.452 |
04. Jan. 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3600 | 2,2918 | 2.326 |
03. Jan. 2024 | 2,3200 | 2,3900 | 2,3200 | 2,3700 | 2,3016 | 12.262 |
02. Jan. 2024 | 2,2900 | 2,3200 | 2,2900 | 2,3100 | 2,2433 | 8.706 |
29. Dez. 2023 | 2,3200 | 2,3300 | 2,2700 | 2,2800 | 2,2142 | 4.872 |
28. Dez. 2023 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2142 | 196 |
27. Dez. 2023 | 2,2900 | 2,3100 | 2,2100 | 2,2400 | 2,1753 | 2.089 |
22. Dez. 2023 | 2,2900 | 2,2900 | 2,2500 | 2,2700 | 2,2044 | 1.212 |
21. Dez. 2023 | 2,2800 | 2,2800 | 2,2200 | 2,2500 | 2,1850 | 7.143 |
20. Dez. 2023 | 2,3000 | 2,3000 | 2,2400 | 2,2700 | 2,2044 | 6.126 |
19. Dez. 2023 | 2,2900 | 2,3000 | 2,2900 | 2,3000 | 2,2336 | 1.159 |
18. Dez. 2023 | 2,3700 | 2,3700 | 2,2800 | 2,2800 | 2,2142 | 2.590 |
15. Dez. 2023 | 2,3600 | 2,3900 | 2,3600 | 2,3800 | 2,3113 | 1.156 |
14. Dez. 2023 | - | - | - | - | - | - |
13. Dez. 2023 | 2,3400 | 2,3400 | 2,2600 | 2,2700 | 2,2044 | 5.093 |
12. Dez. 2023 | 2,3600 | 2,3700 | 2,2900 | 2,3300 | 2,2627 | 4.896 |
11. Dez. 2023 | 2,2100 | 2,4000 | 2,2100 | 2,4000 | 2,3307 | 14.131 |
08. Dez. 2023 | - | - | - | - | - | - |
07. Dez. 2023 | - | - | - | - | - | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...