Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,8650 | 2,8730 | 2,8630 | 2,8700 | 2,8700 | 1.350 |
30. Apr. 2024 | 2,8370 | 2,8370 | 2,8350 | 2,8370 | 2,8370 | - |
29. Apr. 2024 | 2,8000 | 2,8420 | 2,7950 | 2,8420 | 2,8420 | - |
26. Apr. 2024 | 2,7630 | 2,8000 | 2,7630 | 2,8000 | 2,8000 | - |
25. Apr. 2024 | 2,7960 | 2,7960 | 2,7680 | 2,7700 | 2,7700 | - |
24. Apr. 2024 | 2,7520 | 2,7530 | 2,7500 | 2,7500 | 2,7500 | - |
23. Apr. 2024 | 2,7440 | 2,7620 | 2,7440 | 2,7620 | 2,7620 | - |
22. Apr. 2024 | 2,6990 | 2,7180 | 2,6990 | 2,7150 | 2,7150 | - |
19. Apr. 2024 | 2,6670 | 2,6860 | 2,6670 | 2,6860 | 2,6860 | - |
18. Apr. 2024 | 2,7000 | 2,7220 | 2,6900 | 2,7220 | 2,7220 | - |
17. Apr. 2024 | 2,6600 | 2,6670 | 2,6580 | 2,6580 | 2,6580 | - |
16. Apr. 2024 | 2,6500 | 2,6700 | 2,6500 | 2,6640 | 2,6640 | - |
15. Apr. 2024 | 2,6550 | 2,6800 | 2,6550 | 2,6670 | 2,6670 | - |
12. Apr. 2024 | 2,6640 | 2,6830 | 2,6640 | 2,6640 | 2,6640 | - |
11. Apr. 2024 | 2,6910 | 2,7030 | 2,6910 | 2,6990 | 2,6990 | - |
10. Apr. 2024 | 2,6880 | 2,7260 | 2,6880 | 2,7260 | 2,7260 | - |
09. Apr. 2024 | 2,6470 | 2,6790 | 2,6350 | 2,6790 | 2,6790 | - |
08. Apr. 2024 | 2,6350 | 2,6350 | 2,6230 | 2,6230 | 2,6230 | - |
05. Apr. 2024 | 2,6150 | 2,6230 | 2,6150 | 2,6230 | 2,6230 | - |
04. Apr. 2024 | 2,6190 | 2,6190 | 2,6170 | 2,6180 | 2,6180 | - |
03. Apr. 2024 | 2,6260 | 2,6350 | 2,6230 | 2,6230 | 2,6230 | - |
02. Apr. 2024 | 2,6740 | 2,6920 | 2,6540 | 2,6540 | 2,6540 | - |
28. März 2024 | 2,4350 | 2,4460 | 2,4350 | 2,4460 | 2,4460 | - |
27. März 2024 | 2,4430 | 2,4700 | 2,4430 | 2,4700 | 2,4700 | - |
26. März 2024 | 2,4740 | 2,4740 | 2,4420 | 2,4440 | 2,4440 | - |
25. März 2024 | 2,4350 | 2,4430 | 2,4350 | 2,4360 | 2,4360 | - |
22. März 2024 | 2,4450 | 2,4500 | 2,4070 | 2,4150 | 2,4150 | - |
21. März 2024 | 2,4600 | 2,4650 | 2,4450 | 2,4640 | 2,4640 | - |
20. März 2024 | 2,4230 | 2,4230 | 2,4040 | 2,4040 | 2,4040 | - |
19. März 2024 | 2,4420 | 2,4470 | 2,4410 | 2,4470 | 2,4470 | - |
18. März 2024 | 2,4530 | 2,4590 | 2,3920 | 2,4590 | 2,4590 | - |
15. März 2024 | 2,4500 | 2,4500 | 2,4060 | 2,4060 | 2,4060 | - |
14. März 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | - |
13. März 2024 | 2,5080 | 2,5200 | 2,5030 | 2,5200 | 2,5200 | - |
12. März 2024 | 2,5070 | 2,5080 | 2,4950 | 2,5040 | 2,5040 | - |
11. März 2024 | 2,4660 | 2,4700 | 2,4650 | 2,4700 | 2,4700 | - |
08. März 2024 | 2,4300 | 2,4360 | 2,4300 | 2,4350 | 2,4350 | - |
07. März 2024 | 2,4160 | 2,4340 | 2,4160 | 2,4280 | 2,4280 | - |
06. März 2024 | 2,4190 | 2,4260 | 2,4190 | 2,4230 | 2,4230 | - |
05. März 2024 | 2,3740 | 2,3810 | 2,3710 | 2,3710 | 2,3710 | - |
04. März 2024 | 2,4260 | 2,4390 | 2,4260 | 2,4360 | 2,4360 | - |
01. März 2024 | 2,3860 | 2,3860 | 2,3750 | 2,3770 | 2,3770 | - |
29. Feb. 2024 | 2,4180 | 2,4180 | 2,4050 | 2,4150 | 2,4150 | - |
28. Feb. 2024 | 2,4430 | 2,4430 | 2,3800 | 2,3810 | 2,3810 | - |
27. Feb. 2024 | 2,3860 | 2,3940 | 2,3860 | 2,3890 | 2,3890 | - |
26. Feb. 2024 | 2,3860 | 2,3900 | 2,3860 | 2,3870 | 2,3870 | - |
23. Feb. 2024 | 2,3910 | 2,3920 | 2,3840 | 2,3890 | 2,3890 | - |
22. Feb. 2024 | 2,3470 | 2,3600 | 2,3470 | 2,3590 | 2,3590 | - |
21. Feb. 2024 | 2,3180 | 2,3180 | 2,3070 | 2,3070 | 2,3070 | - |
20. Feb. 2024 | 2,2500 | 2,2610 | 2,2500 | 2,2540 | 2,2540 | - |
19. Feb. 2024 | 2,2490 | 2,2560 | 2,2490 | 2,2540 | 2,2540 | - |
16. Feb. 2024 | 2,2920 | 2,2920 | 2,2890 | 2,2890 | 2,2890 | - |
15. Feb. 2024 | 2,2720 | 2,2780 | 2,2720 | 2,2740 | 2,2740 | - |
14. Feb. 2024 | 2,2460 | 2,2460 | 2,2360 | 2,2360 | 2,2360 | - |
13. Feb. 2024 | 2,2310 | 2,2310 | 2,2300 | 2,2300 | 2,2300 | - |
12. Feb. 2024 | 2,1740 | 2,2090 | 2,1740 | 2,2090 | 2,2090 | - |
09. Feb. 2024 | 2,1760 | 2,1780 | 2,1740 | 2,1750 | 2,1750 | - |
08. Feb. 2024 | 2,1960 | 2,1970 | 2,1920 | 2,1920 | 2,1920 | - |
07. Feb. 2024 | 2,1850 | 2,1910 | 2,1840 | 2,1910 | 2,1910 | - |
06. Feb. 2024 | 2,1840 | 2,1970 | 2,1840 | 2,1960 | 2,1960 | - |
05. Feb. 2024 | 2,1280 | 2,1430 | 2,1280 | 2,1400 | 2,1400 | - |
02. Feb. 2024 | 2,1400 | 2,1590 | 2,1400 | 2,1590 | 2,1590 | - |
01. Feb. 2024 | 2,1610 | 2,1610 | 2,1480 | 2,1480 | 2,1480 | - |
31. Jan. 2024 | 2,1700 | 2,1750 | 2,1690 | 2,1750 | 2,1750 | - |
30. Jan. 2024 | 2,2150 | 2,2150 | 2,2110 | 2,2140 | 2,2140 | - |
29. Jan. 2024 | 2,2370 | 2,2500 | 2,2370 | 2,2490 | 2,2490 | - |
26. Jan. 2024 | 2,2330 | 2,2330 | 2,2250 | 2,2290 | 2,2290 | - |
25. Jan. 2024 | 2,2110 | 2,2440 | 2,2110 | 2,2440 | 2,2440 | - |
24. Jan. 2024 | 2,1660 | 2,1960 | 2,1470 | 2,1920 | 2,1920 | - |
23. Jan. 2024 | 2,1240 | 2,1730 | 2,1220 | 2,1730 | 2,1730 | - |
22. Jan. 2024 | 2,0670 | 2,1130 | 2,0670 | 2,1120 | 2,1120 | 1.350 |
19. Jan. 2024 | 2,1540 | 2,1540 | 2,1050 | 2,1080 | 2,1080 | - |
18. Jan. 2024 | 2,1480 | 2,1580 | 2,1480 | 2,1570 | 2,1570 | - |
17. Jan. 2024 | 2,1170 | 2,1260 | 2,1170 | 2,1240 | 2,1240 | - |
16. Jan. 2024 | 2,1680 | 2,1730 | 2,1610 | 2,1710 | 2,1710 | - |
15. Jan. 2024 | 2,1870 | 2,1900 | 2,1870 | 2,1880 | 2,1880 | - |
12. Jan. 2024 | 2,2170 | 2,2170 | 2,2040 | 2,2110 | 2,2110 | - |
11. Jan. 2024 | 2,2830 | 2,2830 | 2,2760 | 2,2760 | 2,2760 | - |
10. Jan. 2024 | 2,2720 | 2,2720 | 2,2650 | 2,2650 | 2,2650 | - |
09. Jan. 2024 | 2,3260 | 2,3340 | 2,3110 | 2,3340 | 2,3340 | - |
08. Jan. 2024 | 2,3230 | 2,3260 | 2,3160 | 2,3240 | 2,3240 | - |
05. Jan. 2024 | 2,3440 | 2,3470 | 2,3340 | 2,3380 | 2,3380 | - |
04. Jan. 2024 | 2,3490 | 2,3560 | 2,3490 | 2,3560 | 2,3560 | - |
03. Jan. 2024 | 2,3810 | 2,3810 | 2,3710 | 2,3750 | 2,3750 | - |
02. Jan. 2024 | 2,3610 | 2,3860 | 2,3610 | 2,3860 | 2,3860 | - |
29. Dez. 2023 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
28. Dez. 2023 | 2,3880 | 2,3960 | 2,3840 | 2,3960 | 2,3960 | - |
27. Dez. 2023 | 2,3750 | 2,3750 | 2,3590 | 2,3620 | 2,3620 | - |
22. Dez. 2023 | 2,3570 | 2,3570 | 2,3460 | 2,3510 | 2,3510 | - |
21. Dez. 2023 | 2,3530 | 2,3530 | 2,3410 | 2,3430 | 2,3430 | - |
20. Dez. 2023 | 2,3270 | 2,3330 | 2,3270 | 2,3310 | 2,3310 | - |
19. Dez. 2023 | 2,3470 | 2,3470 | 2,3350 | 2,3370 | 2,3370 | - |
18. Dez. 2023 | 2,3670 | 2,3860 | 2,3670 | 2,3830 | 2,3830 | - |
15. Dez. 2023 | 2,3900 | 2,4170 | 2,3900 | 2,4170 | 2,4170 | - |
14. Dez. 2023 | 2,3550 | 2,3650 | 2,3430 | 2,3430 | 2,3430 | - |
13. Dez. 2023 | 2,3570 | 2,3610 | 2,3480 | 2,3590 | 2,3590 | - |
12. Dez. 2023 | 2,3950 | 2,3950 | 2,3700 | 2,3720 | 2,3720 | - |
11. Dez. 2023 | 2,3670 | 2,4020 | 2,3270 | 2,3810 | 2,3810 | - |
08. Dez. 2023 | 2,3950 | 2,3950 | 2,3810 | 2,3840 | 2,3840 | - |
07. Dez. 2023 | 2,3970 | 2,3970 | 2,3650 | 2,3650 | 2,3650 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...