Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,8000 | 2,8000 | 2,7900 | 2,7900 | 2,7900 | 4.006 |
09. Mai 2024 | 2,7700 | 2,8500 | 2,7600 | 2,8000 | 2,8000 | 225.134 |
08. Mai 2024 | 2,8100 | 2,8600 | 2,7800 | 2,8000 | 2,8000 | 63.523 |
07. Mai 2024 | 2,7600 | 2,8400 | 2,7600 | 2,8400 | 2,8400 | 114.390 |
06. Mai 2024 | 2,8300 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | 44.665 |
03. Mai 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 109.069 |
02. Mai 2024 | 2,8500 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 30.346 |
01. Mai 2024 | 2,8800 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 10.573 |
30. Apr. 2024 | 2,8800 | 2,9300 | 2,8800 | 2,9300 | 2,9300 | 9.451 |
29. Apr. 2024 | 2,8500 | 2,9300 | 2,8500 | 2,8500 | 2,8500 | 23.004 |
26. Apr. 2024 | 2,8900 | 2,9500 | 2,8300 | 2,9500 | 2,9500 | 113.003 |
24. Apr. 2024 | 2,8500 | 2,9200 | 2,8500 | 2,8700 | 2,8700 | 49.579 |
23. Apr. 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8500 | 2,8500 | 41.096 |
22. Apr. 2024 | 2,7600 | 2,8900 | 2,7600 | 2,7800 | 2,7800 | 67.356 |
19. Apr. 2024 | 2,8500 | 2,8500 | 2,7600 | 2,7600 | 2,7600 | 68.072 |
18. Apr. 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8900 | 2,8900 | 38.680 |
17. Apr. 2024 | 2,9500 | 2,9500 | 2,8200 | 2,8200 | 2,8200 | 52.554 |
16. Apr. 2024 | 2,9100 | 2,9500 | 2,7600 | 2,9500 | 2,9500 | 76.773 |
15. Apr. 2024 | 3,0000 | 3,0000 | 2,8600 | 2,9100 | 2,9100 | 84.179 |
12. Apr. 2024 | 2,9900 | 3,0200 | 2,9800 | 3,0000 | 3,0000 | 49.091 |
11. Apr. 2024 | 3,0100 | 3,0200 | 2,9700 | 3,0200 | 3,0200 | 87.016 |
10. Apr. 2024 | 3,0000 | 3,0400 | 2,9600 | 3,0000 | 3,0000 | 92.941 |
09. Apr. 2024 | 2,9900 | 3,0000 | 2,9700 | 3,0000 | 3,0000 | 377.350 |
08. Apr. 2024 | 3,0700 | 3,0700 | 2,9600 | 3,0000 | 3,0000 | 52.484 |
05. Apr. 2024 | 3,0500 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 69.454 |
04. Apr. 2024 | 3,0500 | 3,0600 | 3,0200 | 3,0400 | 3,0400 | 54.292 |
03. Apr. 2024 | 3,0600 | 3,0600 | 3,0200 | 3,0300 | 3,0300 | 25.585 |
02. Apr. 2024 | 2,9700 | 3,0900 | 2,9400 | 3,0800 | 3,0800 | 95.980 |
28. März 2024 | 2,9500 | 2,9800 | 2,9200 | 2,9600 | 2,9600 | 74.049 |
27. März 2024 | 2,9400 | 2,9800 | 2,8700 | 2,9400 | 2,9400 | 100.630 |
26. März 2024 | 2,9100 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | 13.163 |
25. März 2024 | 2,6000 | 2,9300 | 2,6000 | 2,9200 | 2,9200 | 158.503 |
22. März 2024 | 2,9200 | 2,9200 | 2,5700 | 2,7600 | 2,7600 | 209.231 |
21. März 2024 | 2,8500 | 2,9600 | 2,8100 | 2,8500 | 2,8500 | 112.770 |
20. März 2024 | 2,8900 | 2,8900 | 2,8300 | 2,8300 | 2,8300 | 97.167 |
19. März 2024 | 2,8200 | 2,9000 | 2,7700 | 2,9000 | 2,9000 | 4.928.231 |
18. März 2024 | 2,8800 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 53.139 |
15. März 2024 | 2,8200 | 2,8900 | 2,7950 | 2,8900 | 2,8900 | 91.633 |
14. März 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8500 | 2,8500 | 138.200 |
13. März 2024 | 2,8800 | 2,9100 | 2,8400 | 2,8500 | 2,8500 | 79.002 |
12. März 2024 | 2,8700 | 2,8900 | 2,8500 | 2,8800 | 2,8800 | 31.271 |
11. März 2024 | 2,8700 | 2,9200 | 2,8600 | 2,8900 | 2,8900 | 43.006 |
08. März 2024 | 2,9300 | 2,9400 | 2,8500 | 2,8700 | 2,8700 | 56.678 |
07. März 2024 | 2,9700 | 2,9700 | 2,8400 | 2,8400 | 2,8400 | 42.738 |
06. März 2024 | 2,9000 | 2,9500 | 2,8900 | 2,9200 | 2,9200 | 54.652 |
05. März 2024 | 2,8800 | 2,9400 | 2,8500 | 2,8800 | 2,8800 | 47.980 |
04. März 2024 | 2,8500 | 2,8500 | 2,7700 | 2,8500 | 2,8500 | 23.505 |
01. März 2024 | 2,8900 | 2,8900 | 2,8000 | 2,8500 | 2,8500 | 38.873 |
29. Feb. 2024 | 2,9000 | 2,9400 | 2,8100 | 2,8900 | 2,8900 | 78.715 |
29. Feb. 2024 | 0.041 Dividende |
28. Feb. 2024 | 2,7700 | 2,8900 | 2,7600 | 2,8900 | 2,8490 | 66.107 |
27. Feb. 2024 | 2,8500 | 2,8500 | 2,7400 | 2,7700 | 2,7307 | 375.807 |
26. Feb. 2024 | 2,7900 | 2,8500 | 2,7600 | 2,7800 | 2,7406 | 32.119 |
23. Feb. 2024 | 2,8800 | 2,8800 | 2,7600 | 2,7600 | 2,7208 | 44.815 |
22. Feb. 2024 | 2,8200 | 2,9200 | 2,7900 | 2,8300 | 2,7899 | 55.898 |
21. Feb. 2024 | 2,7800 | 2,8600 | 2,6900 | 2,8500 | 2,8096 | 304.927 |
20. Feb. 2024 | 2,6800 | 2,8300 | 2,6800 | 2,7800 | 2,7406 | 111.289 |
19. Feb. 2024 | 2,8000 | 2,8500 | 2,6900 | 2,7400 | 2,7011 | 96.063 |
16. Feb. 2024 | 2,9000 | 2,9000 | 2,6600 | 2,7400 | 2,7011 | 579.119 |
15. Feb. 2024 | 2,6500 | 2,8300 | 2,6500 | 2,8000 | 2,7603 | 401.312 |
14. Feb. 2024 | 2,6500 | 2,6700 | 2,5700 | 2,6600 | 2,6223 | 116.801 |
13. Feb. 2024 | 2,5000 | 2,7000 | 2,4300 | 2,7000 | 2,6617 | 165.991 |
12. Feb. 2024 | 2,3900 | 2,5000 | 2,3900 | 2,5000 | 2,4645 | 30.706 |
09. Feb. 2024 | 2,4000 | 2,4500 | 2,3700 | 2,3900 | 2,3561 | 134.068 |
08. Feb. 2024 | 2,4000 | 2,4500 | 2,3500 | 2,4000 | 2,3660 | 89.552 |
07. Feb. 2024 | 2,2600 | 2,3900 | 2,2600 | 2,3800 | 2,3462 | 47.156 |
06. Feb. 2024 | 2,3600 | 2,3600 | 2,2600 | 2,2600 | 2,2279 | 30.361 |
05. Feb. 2024 | 2,3500 | 2,3600 | 2,2500 | 2,3600 | 2,3265 | 40.696 |
02. Feb. 2024 | 2,3200 | 2,3700 | 2,2900 | 2,3100 | 2,2772 | 37.932 |
01. Feb. 2024 | 2,3300 | 2,3500 | 2,2600 | 2,3500 | 2,3167 | 62.245 |
31. Jan. 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3462 | 10.974 |
30. Jan. 2024 | 2,3400 | 2,3800 | 2,2900 | 2,2900 | 2,2575 | 17.068 |
29. Jan. 2024 | 2,3400 | 2,3400 | 2,2700 | 2,3000 | 2,2674 | 22.993 |
25. Jan. 2024 | 2,2000 | 2,3400 | 2,2000 | 2,3400 | 2,3068 | 19.615 |
24. Jan. 2024 | 2,3400 | 2,3800 | 2,2100 | 2,2100 | 2,1786 | 113.281 |
23. Jan. 2024 | 2,3900 | 2,4000 | 2,2800 | 2,3300 | 2,2969 | 161.769 |
22. Jan. 2024 | 2,5200 | 2,5300 | 2,3500 | 2,3600 | 2,3265 | 70.498 |
19. Jan. 2024 | 2,4000 | 2,5300 | 2,3700 | 2,5300 | 2,4941 | 70.686 |
18. Jan. 2024 | 2,3000 | 2,4800 | 2,3000 | 2,3500 | 2,3167 | 44.910 |
17. Jan. 2024 | 2,4200 | 2,4500 | 2,2700 | 2,3000 | 2,2674 | 143.862 |
16. Jan. 2024 | 2,4200 | 2,5750 | 2,4200 | 2,4200 | 2,3857 | 200.196 |
15. Jan. 2024 | 2,4300 | 2,4400 | 2,4000 | 2,4000 | 2,3660 | 10.336 |
12. Jan. 2024 | 2,3900 | 2,4500 | 2,3900 | 2,4500 | 2,4152 | 37.000 |
11. Jan. 2024 | 2,3200 | 2,3900 | 2,3100 | 2,3900 | 2,3561 | 55.903 |
10. Jan. 2024 | 2,3500 | 2,3800 | 2,2800 | 2,3100 | 2,2772 | 32.751 |
09. Jan. 2024 | 2,3500 | 2,3700 | 2,2200 | 2,3700 | 2,3364 | 140.847 |
08. Jan. 2024 | 2,3900 | 2,3900 | 2,3200 | 2,3500 | 2,3167 | 30.218 |
05. Jan. 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3900 | 2,3561 | 26.727 |
04. Jan. 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3900 | 2,3561 | 6.724 |
03. Jan. 2024 | 2,3300 | 2,3900 | 2,3300 | 2,3900 | 2,3561 | 7.348 |
02. Jan. 2024 | 2,3500 | 2,4000 | 2,3450 | 2,3900 | 2,3561 | 83.562 |
29. Dez. 2023 | 2,3900 | 2,3900 | 2,3200 | 2,3200 | 2,2871 | 30.951 |
28. Dez. 2023 | 2,3500 | 2,3900 | 2,3300 | 2,3900 | 2,3561 | 8.225 |
27. Dez. 2023 | 2,3600 | 2,3600 | 2,3100 | 2,3500 | 2,3167 | 8.926 |
22. Dez. 2023 | 2,3700 | 2,3900 | 2,3400 | 2,3500 | 2,3167 | 41.150 |
21. Dez. 2023 | 2,4400 | 2,4400 | 2,3200 | 2,4000 | 2,3660 | 74.272 |
20. Dez. 2023 | 2,3400 | 2,4500 | 2,3200 | 2,4500 | 2,4152 | 216.855 |
19. Dez. 2023 | 2,2600 | 2,3400 | 2,2200 | 2,3400 | 2,3068 | 75.176 |
18. Dez. 2023 | 2,2700 | 2,3200 | 2,2700 | 2,2700 | 2,2378 | 32.821 |
15. Dez. 2023 | 2,3700 | 2,3700 | 2,2400 | 2,2900 | 2,2575 | 137.938 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...