Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 165 |
29. Apr. 2024 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
26. Apr. 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | - |
25. Apr. 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | - |
24. Apr. 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
23. Apr. 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | - |
22. Apr. 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | - |
19. Apr. 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
18. Apr. 2024 | 2,7040 | 2,7040 | 2,7040 | 2,7040 | 2,7040 | - |
17. Apr. 2024 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | 2,6690 | - |
16. Apr. 2024 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | 2,6560 | - |
15. Apr. 2024 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | 2,6680 | - |
12. Apr. 2024 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | 2,6720 | - |
11. Apr. 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
10. Apr. 2024 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | - |
09. Apr. 2024 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | - |
08. Apr. 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | - |
05. Apr. 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
04. Apr. 2024 | 2,6270 | 2,6270 | 2,6270 | 2,6270 | 2,6270 | - |
03. Apr. 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | - |
02. Apr. 2024 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | 2,6830 | - |
28. März 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
27. März 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | - |
26. März 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
25. März 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
22. März 2024 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | 2,4530 | - |
21. März 2024 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
20. März 2024 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | - |
19. März 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
18. März 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | - |
15. März 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | - |
14. März 2024 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
13. März 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
12. März 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
11. März 2024 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | - |
08. März 2024 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | 2,4430 | - |
07. März 2024 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | - |
06. März 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
05. März 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
04. März 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
01. März 2024 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | - |
29. Feb. 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
28. Feb. 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
27. Feb. 2024 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | - |
26. Feb. 2024 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | - |
23. Feb. 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | - |
22. Feb. 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
21. Feb. 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
20. Feb. 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | - |
19. Feb. 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | - |
16. Feb. 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | - |
15. Feb. 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
14. Feb. 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
13. Feb. 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
12. Feb. 2024 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
09. Feb. 2024 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | 2,1830 | - |
08. Feb. 2024 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | - |
07. Feb. 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
06. Feb. 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
05. Feb. 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
02. Feb. 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | - |
01. Feb. 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | - |
31. Jan. 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
30. Jan. 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | - |
29. Jan. 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | - |
26. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
25. Jan. 2024 | 2,2170 | 2,2170 | 2,2170 | 2,2170 | 2,2170 | - |
24. Jan. 2024 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | - |
23. Jan. 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
22. Jan. 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
19. Jan. 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
18. Jan. 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
17. Jan. 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
16. Jan. 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
15. Jan. 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
12. Jan. 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
11. Jan. 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
10. Jan. 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
09. Jan. 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
08. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
05. Jan. 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
04. Jan. 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
03. Jan. 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
02. Jan. 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
29. Dez. 2023 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
28. Dez. 2023 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
27. Dez. 2023 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | 2,3840 | - |
22. Dez. 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
21. Dez. 2023 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
20. Dez. 2023 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
19. Dez. 2023 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
18. Dez. 2023 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
15. Dez. 2023 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
14. Dez. 2023 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
13. Dez. 2023 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
12. Dez. 2023 | 2,4030 | 2,4030 | 2,4030 | 2,4030 | 2,4030 | - |
11. Dez. 2023 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
08. Dez. 2023 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | - |
07. Dez. 2023 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
06. Dez. 2023 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | 2,4190 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...