Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Juni 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 4.100 |
13. Juni 2024 | 2,5800 | 2,6300 | 2,5500 | 2,5900 | 2,5900 | 4.300 |
12. Juni 2024 | 2,6000 | 2,6000 | 2,5900 | 2,5900 | 2,5900 | 10.600 |
11. Juni 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 2.000 |
10. Juni 2024 | 2,5500 | 2,6200 | 2,5500 | 2,6000 | 2,6000 | 28.500 |
07. Juni 2024 | 2,6100 | 2,6400 | 2,5500 | 2,5700 | 2,5700 | 4.800 |
06. Juni 2024 | 2,6500 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 7.300 |
05. Juni 2024 | 2,7500 | 2,7500 | 2,6300 | 2,6700 | 2,6700 | 11.800 |
04. Juni 2024 | 2,8400 | 2,8400 | 2,6100 | 2,6700 | 2,6700 | 10.700 |
03. Juni 2024 | 2,9000 | 2,9000 | 2,8100 | 2,8800 | 2,8800 | 11.200 |
31. Mai 2024 | 2,9300 | 2,9400 | 2,8100 | 2,8100 | 2,8100 | 36.500 |
30. Mai 2024 | 2,9300 | 2,9900 | 2,8200 | 2,8600 | 2,8600 | 14.100 |
29. Mai 2024 | 2,6400 | 2,9200 | 2,6400 | 2,9200 | 2,9200 | 10.400 |
28. Mai 2024 | 2,7800 | 2,8400 | 2,6500 | 2,7800 | 2,7800 | 2.800 |
24. Mai 2024 | 2,7200 | 2,8600 | 2,6600 | 2,7600 | 2,7600 | 15.800 |
23. Mai 2024 | 2,8500 | 3,2000 | 2,7500 | 2,7600 | 2,7600 | 87.600 |
22. Mai 2024 | 2,8600 | 2,9000 | 2,7900 | 2,8500 | 2,8500 | 9.900 |
21. Mai 2024 | 2,7900 | 2,8800 | 2,7000 | 2,8800 | 2,8800 | 13.100 |
20. Mai 2024 | 2,5300 | 2,9000 | 2,5200 | 2,8700 | 2,8700 | 21.500 |
17. Mai 2024 | 2,6400 | 2,6400 | 2,5600 | 2,5600 | 2,5600 | 14.300 |
16. Mai 2024 | 2,6500 | 2,7900 | 2,6000 | 2,6300 | 2,6300 | 12.500 |
15. Mai 2024 | 2,7300 | 2,8000 | 2,6200 | 2,7100 | 2,7100 | 12.100 |
14. Mai 2024 | 2,7300 | 2,8000 | 2,6600 | 2,7800 | 2,7800 | 6.100 |
13. Mai 2024 | 2,6600 | 2,8300 | 2,6400 | 2,6600 | 2,6600 | 11.800 |
10. Mai 2024 | 2,7900 | 2,8800 | 2,7200 | 2,7200 | 2,7200 | 12.500 |
09. Mai 2024 | 2,8900 | 2,8900 | 2,7400 | 2,7600 | 2,7600 | 4.200 |
08. Mai 2024 | 2,8700 | 2,9000 | 2,8300 | 2,8600 | 2,8600 | 12.100 |
07. Mai 2024 | 2,8000 | 2,8900 | 2,7900 | 2,8500 | 2,8500 | 7.300 |
06. Mai 2024 | 2,7500 | 2,9700 | 2,6600 | 2,8000 | 2,8000 | 27.300 |
03. Mai 2024 | 2,7600 | 2,8000 | 2,6600 | 2,6700 | 2,6700 | 9.700 |
02. Mai 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8100 | 2,8100 | 3.600 |
01. Mai 2024 | 2,9800 | 2,9800 | 2,8800 | 2,8900 | 2,8900 | 8.600 |
30. Apr. 2024 | 2,8800 | 2,9300 | 2,8100 | 2,8900 | 2,8900 | 23.100 |
29. Apr. 2024 | 2,8900 | 2,9500 | 2,8300 | 2,8800 | 2,8800 | 8.400 |
26. Apr. 2024 | 2,9200 | 2,9900 | 2,8300 | 2,9500 | 2,9500 | 62.200 |
25. Apr. 2024 | 2,8000 | 2,9200 | 2,8000 | 2,9100 | 2,9100 | 56.100 |
24. Apr. 2024 | 2,7700 | 2,8600 | 2,6600 | 2,7100 | 2,7100 | 35.500 |
23. Apr. 2024 | 2,9200 | 2,9300 | 2,7800 | 2,8000 | 2,8000 | 13.500 |
22. Apr. 2024 | 2,8600 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 16.400 |
19. Apr. 2024 | 2,7700 | 2,9500 | 2,7700 | 2,8300 | 2,8300 | 51.400 |
18. Apr. 2024 | 2,7800 | 2,8200 | 2,7600 | 2,7900 | 2,7900 | 54.300 |
17. Apr. 2024 | 2,7500 | 2,8200 | 2,7500 | 2,7900 | 2,7900 | 35.200 |
16. Apr. 2024 | 2,6900 | 2,8400 | 2,6300 | 2,7300 | 2,7300 | 58.800 |
15. Apr. 2024 | 2,5000 | 2,7300 | 2,4700 | 2,7300 | 2,7300 | 141.100 |
12. Apr. 2024 | 2,5300 | 2,8700 | 2,4700 | 2,6200 | 2,6200 | 183.600 |
11. Apr. 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5400 | 2,5400 | 8.000 |
10. Apr. 2024 | 2,4700 | 2,5400 | 2,4100 | 2,5400 | 2,5400 | 3.500 |
09. Apr. 2024 | 2,5300 | 2,5500 | 2,4400 | 2,4700 | 2,4700 | 3.100 |
08. Apr. 2024 | 2,5900 | 2,6900 | 2,5500 | 2,5500 | 2,5500 | 9.200 |
05. Apr. 2024 | 2,5500 | 2,6800 | 2,5500 | 2,6700 | 2,6700 | 29.400 |
04. Apr. 2024 | 2,4900 | 2,5500 | 2,3700 | 2,5500 | 2,5500 | 71.200 |
03. Apr. 2024 | 2,4300 | 2,5100 | 2,4300 | 2,4900 | 2,4900 | 8.400 |
02. Apr. 2024 | 2,3800 | 2,5400 | 2,3800 | 2,4700 | 2,4700 | 63.100 |
01. Apr. 2024 | 2,3600 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 2.000 |
28. März 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 1.000 |
27. März 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3600 | 2,3600 | 2.400 |
26. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 800 |
25. März 2024 | 2,3000 | 2,4100 | 2,3000 | 2,3800 | 2,3800 | 3.700 |
22. März 2024 | 2,3500 | 2,4000 | 2,3100 | 2,3700 | 2,3700 | 13.600 |
21. März 2024 | 2,4000 | 2,4100 | 2,3300 | 2,3300 | 2,3300 | 28.700 |
20. März 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4300 | 2,4300 | 12.900 |
19. März 2024 | 2,3400 | 2,4500 | 2,3400 | 2,3500 | 2,3500 | 3.400 |
18. März 2024 | 2,3200 | 2,4200 | 2,3200 | 2,3700 | 2,3700 | 7.800 |
15. März 2024 | 2,3400 | 2,3800 | 2,2900 | 2,3600 | 2,3600 | 7.400 |
14. März 2024 | 2,2500 | 2,4000 | 2,2500 | 2,3800 | 2,3800 | 3.200 |
13. März 2024 | 2,3500 | 2,4100 | 2,3500 | 2,3700 | 2,3700 | 5.900 |
12. März 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 15.700 |
11. März 2024 | 2,2700 | 2,3200 | 2,2300 | 2,2900 | 2,2900 | 16.700 |
08. März 2024 | 2,2600 | 2,3200 | 2,2000 | 2,2800 | 2,2800 | 9.300 |
07. März 2024 | 2,2200 | 2,3200 | 2,2200 | 2,2900 | 2,2900 | 21.200 |
06. März 2024 | 2,2200 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 6.300 |
05. März 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 16.900 |
04. März 2024 | 2,3000 | 2,3900 | 2,2500 | 2,2600 | 2,2600 | 14.500 |
01. März 2024 | 2,2500 | 2,3900 | 2,2500 | 2,2700 | 2,2700 | 30.400 |
29. Feb. 2024 | 2,1700 | 2,2300 | 2,1600 | 2,2300 | 2,2300 | 7.600 |
28. Feb. 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 7.800 |
27. Feb. 2024 | 2,2700 | 2,3600 | 2,1600 | 2,2500 | 2,2500 | 9.800 |
26. Feb. 2024 | 2,3100 | 2,3600 | 2,3000 | 2,3000 | 2,3000 | 2.700 |
23. Feb. 2024 | 2,2100 | 2,2900 | 2,1600 | 2,2900 | 2,2900 | 28.300 |
22. Feb. 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2700 | 2,2700 | 8.100 |
21. Feb. 2024 | 2,2200 | 2,2800 | 2,2000 | 2,2500 | 2,2500 | 6.200 |
20. Feb. 2024 | 2,1800 | 2,2100 | 2,1800 | 2,2000 | 2,2000 | 2.700 |
16. Feb. 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1700 | 2,1700 | 4.900 |
15. Feb. 2024 | 2,2000 | 2,2000 | 2,1900 | 2,1900 | 2,1900 | 1.700 |
14. Feb. 2024 | 2,1700 | 2,2100 | 2,1500 | 2,1900 | 2,1900 | 4.800 |
13. Feb. 2024 | 2,2500 | 2,2800 | 2,2000 | 2,2000 | 2,2000 | 14.900 |
12. Feb. 2024 | 2,2800 | 2,3200 | 2,2500 | 2,2500 | 2,2500 | 7.200 |
09. Feb. 2024 | 2,4000 | 2,4200 | 2,3100 | 2,3100 | 2,3100 | 14.900 |
08. Feb. 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 1.700 |
07. Feb. 2024 | 2,4500 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 13.300 |
06. Feb. 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 2.100 |
05. Feb. 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4500 | 2,4500 | 1.700 |
02. Feb. 2024 | 2,4900 | 2,5000 | 2,4300 | 2,5000 | 2,5000 | 11.300 |
01. Feb. 2024 | 2,4700 | 2,5000 | 2,4700 | 2,4900 | 2,4900 | 1.900 |
31. Jan. 2024 | 2,4800 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 4.400 |
30. Jan. 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 2.700 |
29. Jan. 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4500 | 2,4500 | 15.200 |
26. Jan. 2024 | 2,5100 | 2,5100 | 2,4200 | 2,4500 | 2,4500 | 15.100 |
25. Jan. 2024 | 2,5200 | 2,5200 | 2,4900 | 2,4900 | 2,4900 | 14.800 |
24. Jan. 2024 | 2,4400 | 2,5300 | 2,4000 | 2,5300 | 2,5300 | 3.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...