Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Juni 2024 | 1,8950 | 1,8950 | 1,8350 | 1,8350 | 1,8350 | 54.873 |
13. Juni 2024 | 1,8950 | 1,9050 | 1,8750 | 1,8750 | 1,8750 | 36.877 |
12. Juni 2024 | 1,9200 | 1,9200 | 1,8600 | 1,8800 | 1,8800 | 64.628 |
12. Juni 2024 | 0.1045 Dividende |
11. Juni 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9700 | 1,8655 | 62.696 |
10. Juni 2024 | 1,9750 | 1,9900 | 1,9600 | 1,9700 | 1,8655 | 43.698 |
07. Juni 2024 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,8750 | 20.410 |
06. Juni 2024 | 1,9950 | 1,9950 | 1,9650 | 1,9800 | 1,8750 | 32.674 |
05. Juni 2024 | 1,9800 | 1,9850 | 1,9750 | 1,9750 | 1,8702 | 12.670 |
04. Juni 2024 | 1,9900 | 1,9900 | 1,9400 | 1,9550 | 1,8513 | 53.690 |
03. Juni 2024 | 1,9800 | 1,9950 | 1,9600 | 1,9650 | 1,8608 | 71.646 |
31. Mai 2024 | 1,9900 | 1,9950 | 1,9700 | 1,9750 | 1,8702 | 42.729 |
30. Mai 2024 | 1,9850 | 1,9900 | 1,9750 | 1,9800 | 1,8750 | 32.644 |
29. Mai 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,8750 | 31.679 |
28. Mai 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,8844 | 26.351 |
27. Mai 2024 | 2,0000 | 2,0100 | 1,9950 | 2,0000 | 1,8939 | 48.872 |
24. Mai 2024 | 2,0000 | 2,0100 | 1,9850 | 2,0000 | 1,8939 | 28.939 |
23. Mai 2024 | 1,9850 | 2,0000 | 1,9850 | 2,0000 | 1,8939 | 26.144 |
22. Mai 2024 | 1,9900 | 2,0100 | 1,9850 | 2,0100 | 1,9034 | 46.465 |
21. Mai 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 1,8939 | 67.029 |
20. Mai 2024 | 1,9600 | 1,9850 | 1,9600 | 1,9800 | 1,8750 | 24.000 |
17. Mai 2024 | 1,9750 | 1,9750 | 1,9450 | 1,9650 | 1,8608 | 24.732 |
16. Mai 2024 | 1,9800 | 1,9800 | 1,9550 | 1,9700 | 1,8655 | 17.271 |
15. Mai 2024 | 1,9650 | 1,9750 | 1,9600 | 1,9650 | 1,8608 | 21.620 |
14. Mai 2024 | 1,9600 | 1,9600 | 1,9550 | 1,9600 | 1,8560 | 11.478 |
13. Mai 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9550 | 1,8513 | 24.623 |
10. Mai 2024 | 1,9700 | 1,9700 | 1,9600 | 1,9650 | 1,8608 | 16.779 |
09. Mai 2024 | 1,9700 | 1,9750 | 1,9550 | 1,9700 | 1,8655 | 15.351 |
08. Mai 2024 | 1,9750 | 1,9800 | 1,9700 | 1,9700 | 1,8655 | 23.367 |
02. Mai 2024 | 1,9750 | 1,9800 | 1,9600 | 1,9800 | 1,8750 | 12.343 |
30. Apr. 2024 | 1,9650 | 1,9800 | 1,9650 | 1,9750 | 1,8702 | 31.764 |
29. Apr. 2024 | 1,9700 | 1,9700 | 1,9600 | 1,9700 | 1,8655 | 20.806 |
26. Apr. 2024 | 1,9550 | 1,9650 | 1,9400 | 1,9500 | 1,8466 | 20.178 |
25. Apr. 2024 | 1,9550 | 1,9600 | 1,9300 | 1,9350 | 1,8324 | 23.458 |
24. Apr. 2024 | 1,9450 | 1,9650 | 1,9450 | 1,9600 | 1,8560 | 11.150 |
23. Apr. 2024 | 1,9350 | 1,9500 | 1,9350 | 1,9450 | 1,8418 | 19.108 |
22. Apr. 2024 | 1,9300 | 1,9500 | 1,9300 | 1,9400 | 1,8371 | 26.923 |
19. Apr. 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9500 | 1,8466 | 26.433 |
18. Apr. 2024 | 1,9200 | 1,9400 | 1,9100 | 1,9200 | 1,8182 | 26.370 |
17. Apr. 2024 | 1,9100 | 1,9300 | 1,9050 | 1,9300 | 1,8276 | 19.637 |
16. Apr. 2024 | 1,9400 | 1,9400 | 1,8950 | 1,9000 | 1,7992 | 36.663 |
15. Apr. 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9150 | 1,8134 | 36.530 |
12. Apr. 2024 | 1,9650 | 1,9700 | 1,9400 | 1,9600 | 1,8560 | 17.270 |
11. Apr. 2024 | 1,9300 | 1,9650 | 1,9300 | 1,9650 | 1,8608 | 21.186 |
10. Apr. 2024 | 1,9400 | 1,9450 | 1,9400 | 1,9400 | 1,8371 | 21.480 |
09. Apr. 2024 | 1,9650 | 1,9650 | 1,9300 | 1,9450 | 1,8418 | 38.220 |
08. Apr. 2024 | 1,9300 | 1,9400 | 1,9200 | 1,9300 | 1,8276 | 15.942 |
05. Apr. 2024 | 1,9150 | 1,9250 | 1,9050 | 1,9250 | 1,8229 | 13.379 |
04. Apr. 2024 | 1,9250 | 1,9400 | 1,9100 | 1,9100 | 1,8087 | 93.036 |
03. Apr. 2024 | 1,9400 | 1,9500 | 1,9150 | 1,9200 | 1,8182 | 31.499 |
02. Apr. 2024 | 1,9250 | 1,9550 | 1,9200 | 1,9250 | 1,8229 | 58.519 |
28. März 2024 | 1,9200 | 1,9400 | 1,9200 | 1,9300 | 1,8276 | 32.883 |
27. März 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9150 | 1,8134 | 45.692 |
26. März 2024 | 1,9500 | 1,9650 | 1,9350 | 1,9350 | 1,8324 | 23.392 |
22. März 2024 | 1,9550 | 1,9700 | 1,9550 | 1,9700 | 1,8655 | 19.136 |
21. März 2024 | 1,9400 | 1,9750 | 1,9400 | 1,9700 | 1,8655 | 34.786 |
20. März 2024 | 1,9350 | 1,9550 | 1,9250 | 1,9550 | 1,8513 | 15.261 |
19. März 2024 | 1,9150 | 1,9300 | 1,9150 | 1,9250 | 1,8229 | 20.515 |
15. März 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9200 | 1,8182 | 29.952 |
14. März 2024 | 1,9300 | 1,9300 | 1,9200 | 1,9200 | 1,8182 | 12.058 |
13. März 2024 | 1,9150 | 1,9300 | 1,9150 | 1,9250 | 1,8229 | 23.538 |
12. März 2024 | 1,9050 | 1,9150 | 1,9050 | 1,9100 | 1,8087 | 28.390 |
11. März 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9100 | 1,8087 | 35.368 |
08. März 2024 | 1,9200 | 1,9350 | 1,9200 | 1,9200 | 1,8182 | 26.137 |
07. März 2024 | 1,9300 | 1,9300 | 1,9200 | 1,9200 | 1,8182 | 12.244 |
06. März 2024 | 1,9350 | 1,9400 | 1,9300 | 1,9400 | 1,8371 | 14.937 |
05. März 2024 | 1,9350 | 1,9450 | 1,9200 | 1,9350 | 1,8324 | 19.870 |
04. März 2024 | 1,9500 | 1,9500 | 1,9250 | 1,9300 | 1,8276 | 12.152 |
01. März 2024 | 1,9350 | 1,9500 | 1,9250 | 1,9300 | 1,8276 | 36.400 |
29. Feb. 2024 | 1,9200 | 1,9350 | 1,9200 | 1,9300 | 1,8276 | 27.829 |
28. Feb. 2024 | 1,9300 | 1,9350 | 1,9000 | 1,9200 | 1,8182 | 43.850 |
27. Feb. 2024 | 1,9250 | 1,9500 | 1,9250 | 1,9250 | 1,8229 | 29.268 |
26. Feb. 2024 | 1,9350 | 1,9400 | 1,9300 | 1,9400 | 1,8371 | 15.600 |
23. Feb. 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9300 | 1,8276 | 25.540 |
22. Feb. 2024 | 1,9500 | 1,9650 | 1,9300 | 1,9400 | 1,8371 | 23.707 |
21. Feb. 2024 | 1,9400 | 1,9400 | 1,9350 | 1,9400 | 1,8371 | 33.239 |
20. Feb. 2024 | 1,9350 | 1,9500 | 1,9350 | 1,9400 | 1,8371 | 26.300 |
19. Feb. 2024 | 1,9450 | 1,9700 | 1,9400 | 1,9500 | 1,8466 | 38.575 |
16. Feb. 2024 | 1,9750 | 1,9750 | 1,9500 | 1,9500 | 1,8466 | 26.412 |
15. Feb. 2024 | 1,9700 | 1,9750 | 1,9500 | 1,9600 | 1,8560 | 22.858 |
14. Feb. 2024 | 1,9650 | 1,9750 | 1,9600 | 1,9700 | 1,8655 | 10.234 |
13. Feb. 2024 | 1,9750 | 1,9750 | 1,9550 | 1,9700 | 1,8655 | 28.010 |
12. Feb. 2024 | 1,9650 | 1,9850 | 1,9550 | 1,9850 | 1,8797 | 30.238 |
09. Feb. 2024 | 1,9600 | 1,9750 | 1,9500 | 1,9650 | 1,8608 | 19.541 |
08. Feb. 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9600 | 1,8560 | 60.723 |
07. Feb. 2024 | 1,9600 | 1,9750 | 1,9500 | 1,9500 | 1,8466 | 21.002 |
06. Feb. 2024 | 1,9800 | 1,9800 | 1,9550 | 1,9600 | 1,8560 | 24.962 |
05. Feb. 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9800 | 1,8750 | 26.043 |
02. Feb. 2024 | 1,9600 | 1,9700 | 1,9500 | 1,9500 | 1,8466 | 39.700 |
01. Feb. 2024 | 1,9200 | 1,9650 | 1,9100 | 1,9450 | 1,8418 | 31.200 |
31. Jan. 2024 | 1,9300 | 1,9600 | 1,9300 | 1,9350 | 1,8324 | 43.198 |
30. Jan. 2024 | 1,9100 | 1,9350 | 1,9100 | 1,9250 | 1,8229 | 39.006 |
29. Jan. 2024 | 1,9050 | 1,9300 | 1,9050 | 1,9150 | 1,8134 | 14.405 |
26. Jan. 2024 | 1,9250 | 1,9250 | 1,9100 | 1,9250 | 1,8229 | 40.456 |
25. Jan. 2024 | 1,9300 | 1,9350 | 1,9050 | 1,9200 | 1,8182 | 14.454 |
24. Jan. 2024 | 1,9100 | 1,9400 | 1,9050 | 1,9400 | 1,8371 | 10.404 |
23. Jan. 2024 | 1,9200 | 1,9500 | 1,9100 | 1,9100 | 1,8087 | 18.396 |
22. Jan. 2024 | 1,9200 | 1,9300 | 1,9050 | 1,9100 | 1,8087 | 30.975 |
19. Jan. 2024 | 1,9250 | 1,9250 | 1,9050 | 1,9200 | 1,8182 | 13.015 |
18. Jan. 2024 | 1,9050 | 1,9350 | 1,9050 | 1,9100 | 1,8087 | 19.250 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...