Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 2,9300 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 169.700 |
25. Juli 2024 | 2,8200 | 2,9900 | 2,8000 | 2,9000 | 2,9000 | 187.300 |
24. Juli 2024 | 2,8800 | 2,8800 | 2,7700 | 2,8000 | 2,8000 | 161.400 |
23. Juli 2024 | 3,0000 | 3,0600 | 2,8500 | 2,8600 | 2,8600 | 467.300 |
22. Juli 2024 | 2,8100 | 2,9400 | 2,8100 | 2,9300 | 2,9300 | 309.000 |
19. Juli 2024 | 2,7700 | 2,8100 | 2,7600 | 2,7900 | 2,7900 | 128.000 |
18. Juli 2024 | 2,7900 | 2,8200 | 2,7400 | 2,7600 | 2,7600 | 141.100 |
17. Juli 2024 | 2,8000 | 2,8400 | 2,7350 | 2,7600 | 2,7600 | 226.800 |
16. Juli 2024 | 2,7000 | 2,8000 | 2,6700 | 2,6900 | 2,6900 | 277.100 |
15. Juli 2024 | 2,6600 | 2,6700 | 2,5900 | 2,6000 | 2,6000 | 39.900 |
12. Juli 2024 | 2,6500 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 67.500 |
11. Juli 2024 | 2,6200 | 2,6500 | 2,5800 | 2,6300 | 2,6300 | 65.700 |
10. Juli 2024 | 2,7600 | 2,7600 | 2,6200 | 2,6600 | 2,6600 | 82.400 |
09. Juli 2024 | 2,7300 | 2,7700 | 2,7050 | 2,7400 | 2,7400 | 77.200 |
08. Juli 2024 | 2,7400 | 2,8300 | 2,6900 | 2,7000 | 2,7000 | 162.100 |
05. Juli 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6800 | 2,6800 | 231.300 |
04. Juli 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4700 | 2,4700 | 31.900 |
03. Juli 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 18.000 |
02. Juli 2024 | 2,5300 | 2,7000 | 2,4600 | 2,4800 | 2,4800 | 158.200 |
28. Juni 2024 | 2,4700 | 2,4900 | 2,4000 | 2,4400 | 2,4400 | 19.000 |
27. Juni 2024 | 2,4300 | 2,5500 | 2,4000 | 2,4800 | 2,4800 | 125.400 |
26. Juni 2024 | 2,4800 | 2,5000 | 2,4000 | 2,4100 | 2,4100 | 47.300 |
25. Juni 2024 | 2,3400 | 2,5000 | 2,3300 | 2,5000 | 2,5000 | 51.700 |
24. Juni 2024 | 2,2700 | 2,3400 | 2,2500 | 2,3000 | 2,3000 | 66.200 |
21. Juni 2024 | 2,2000 | 2,3500 | 2,1000 | 2,2500 | 2,2500 | 106.500 |
20. Juni 2024 | 2,2900 | 2,2900 | 2,1100 | 2,1500 | 2,1500 | 251.400 |
19. Juni 2024 | 2,3500 | 2,3500 | 2,2600 | 2,2900 | 2,2900 | 49.100 |
18. Juni 2024 | 2,4100 | 2,4100 | 2,3200 | 2,3600 | 2,3600 | 56.600 |
17. Juni 2024 | 2,3900 | 2,4400 | 2,3800 | 2,3900 | 2,3900 | 36.700 |
14. Juni 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3500 | 2,3500 | 41.100 |
13. Juni 2024 | 2,4600 | 2,4650 | 2,4100 | 2,4400 | 2,4400 | 18.500 |
12. Juni 2024 | 2,4500 | 2,4900 | 2,4000 | 2,4700 | 2,4700 | 49.600 |
11. Juni 2024 | 2,4500 | 2,4500 | 2,4000 | 2,4400 | 2,4400 | 26.300 |
10. Juni 2024 | 2,4700 | 2,4900 | 2,3900 | 2,4500 | 2,4500 | 137.000 |
07. Juni 2024 | 2,5200 | 2,6100 | 2,4500 | 2,4800 | 2,4800 | 86.700 |
06. Juni 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 45.400 |
05. Juni 2024 | 2,4600 | 2,5300 | 2,4200 | 2,5300 | 2,5300 | 26.200 |
04. Juni 2024 | 2,5200 | 2,5200 | 2,4400 | 2,4400 | 2,4400 | 40.300 |
03. Juni 2024 | 2,5200 | 2,5500 | 2,4000 | 2,5400 | 2,5400 | 75.800 |
31. Mai 2024 | 2,5300 | 2,5800 | 2,5100 | 2,5600 | 2,5600 | 44.600 |
30. Mai 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5500 | 2,5500 | 46.900 |
29. Mai 2024 | 2,5600 | 2,5800 | 2,5100 | 2,5100 | 2,5100 | 33.000 |
28. Mai 2024 | 2,5900 | 2,6000 | 2,5300 | 2,5800 | 2,5800 | 25.200 |
27. Mai 2024 | 2,6300 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 44.900 |
24. Mai 2024 | 2,6100 | 2,6700 | 2,6000 | 2,6500 | 2,6500 | 49.200 |
23. Mai 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6100 | 2,6100 | 46.900 |
22. Mai 2024 | 2,6800 | 2,6800 | 2,6100 | 2,6100 | 2,6100 | 71.400 |
21. Mai 2024 | 2,7300 | 2,7400 | 2,6500 | 2,6900 | 2,6900 | 107.100 |
17. Mai 2024 | 2,8200 | 2,8200 | 2,6900 | 2,7100 | 2,7100 | 85.600 |
16. Mai 2024 | 2,7200 | 2,8200 | 2,6900 | 2,7900 | 2,7900 | 88.300 |
15. Mai 2024 | 2,7400 | 2,7400 | 2,6400 | 2,7000 | 2,7000 | 64.200 |
14. Mai 2024 | 2,7500 | 2,7500 | 2,6500 | 2,7000 | 2,7000 | 55.700 |
13. Mai 2024 | 2,7500 | 2,7700 | 2,6800 | 2,7600 | 2,7600 | 72.400 |
10. Mai 2024 | 2,7400 | 2,7700 | 2,7000 | 2,7600 | 2,7600 | 73.300 |
09. Mai 2024 | 2,7000 | 2,8200 | 2,7000 | 2,7500 | 2,7500 | 89.700 |
08. Mai 2024 | 2,7700 | 2,7700 | 2,6700 | 2,7500 | 2,7500 | 65.100 |
07. Mai 2024 | 2,8300 | 2,9000 | 2,7300 | 2,7500 | 2,7500 | 133.300 |
06. Mai 2024 | 2,7200 | 2,9100 | 2,7100 | 2,9000 | 2,9000 | 165.000 |
03. Mai 2024 | 2,6200 | 2,7400 | 2,6000 | 2,7100 | 2,7100 | 55.800 |
02. Mai 2024 | 2,6200 | 2,6800 | 2,5700 | 2,6300 | 2,6300 | 200.700 |
01. Mai 2024 | 2,6400 | 2,6400 | 2,4700 | 2,5800 | 2,5800 | 181.300 |
30. Apr. 2024 | 2,8300 | 2,8300 | 2,5800 | 2,6400 | 2,6400 | 187.000 |
29. Apr. 2024 | 2,8100 | 3,1000 | 2,7500 | 2,8100 | 2,8100 | 372.400 |
26. Apr. 2024 | 2,1900 | 2,6900 | 2,1900 | 2,6900 | 2,6900 | 295.900 |
25. Apr. 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1700 | 2,1700 | 150.100 |
24. Apr. 2024 | 2,1400 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 103.300 |
23. Apr. 2024 | 2,1700 | 2,1800 | 2,0800 | 2,1200 | 2,1200 | 56.800 |
22. Apr. 2024 | 2,2300 | 2,2300 | 2,1200 | 2,1600 | 2,1600 | 38.400 |
19. Apr. 2024 | 2,2100 | 2,2500 | 2,1300 | 2,1550 | 2,1550 | 118.000 |
18. Apr. 2024 | 2,0200 | 2,1500 | 1,9800 | 2,1500 | 2,1500 | 99.500 |
17. Apr. 2024 | 2,0400 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 211.800 |
16. Apr. 2024 | 2,1300 | 2,1300 | 2,0100 | 2,0500 | 2,0500 | 96.400 |
15. Apr. 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 98.600 |
12. Apr. 2024 | 2,1600 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 99.600 |
11. Apr. 2024 | 2,1700 | 2,1700 | 2,0800 | 2,1500 | 2,1500 | 181.400 |
10. Apr. 2024 | 2,2500 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 152.500 |
09. Apr. 2024 | 2,2800 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 58.400 |
08. Apr. 2024 | 2,3000 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 87.800 |
05. Apr. 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2900 | 2,2900 | 57.700 |
04. Apr. 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3300 | 2,3300 | 60.000 |
03. Apr. 2024 | 2,4300 | 2,4300 | 2,3000 | 2,3600 | 2,3600 | 65.100 |
02. Apr. 2024 | 2,4400 | 2,4500 | 2,3800 | 2,3800 | 2,3800 | 50.500 |
01. Apr. 2024 | 2,4400 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 51.600 |
28. März 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4400 | 2,4400 | 26.000 |
27. März 2024 | 2,5100 | 2,5100 | 2,4300 | 2,4300 | 2,4300 | 62.400 |
26. März 2024 | 2,5200 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 51.600 |
25. März 2024 | 2,5500 | 2,5700 | 2,4700 | 2,4700 | 2,4700 | 77.800 |
22. März 2024 | 2,5200 | 2,5500 | 2,4700 | 2,5500 | 2,5500 | 62.300 |
21. März 2024 | 2,4500 | 2,5700 | 2,4200 | 2,5500 | 2,5500 | 297.600 |
20. März 2024 | 2,4000 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | 63.100 |
19. März 2024 | 2,4300 | 2,4300 | 2,3400 | 2,4000 | 2,4000 | 21.300 |
18. März 2024 | 2,3500 | 2,4100 | 2,3400 | 2,3500 | 2,3500 | 32.400 |
15. März 2024 | 2,3400 | 2,4400 | 2,3000 | 2,4400 | 2,4400 | 65.400 |
14. März 2024 | 2,3500 | 2,3500 | 2,1600 | 2,3400 | 2,3400 | 83.500 |
13. März 2024 | 2,3500 | 2,3600 | 2,1500 | 2,2900 | 2,2900 | 96.800 |
12. März 2024 | 2,3800 | 2,3900 | 2,3000 | 2,3500 | 2,3500 | 61.900 |
11. März 2024 | 2,4200 | 2,4200 | 2,3200 | 2,3900 | 2,3900 | 67.000 |
08. März 2024 | 2,3400 | 2,4400 | 2,3000 | 2,4300 | 2,4300 | 78.500 |
07. März 2024 | 2,4000 | 2,4000 | 2,2600 | 2,2700 | 2,2700 | 120.100 |
06. März 2024 | 2,4200 | 2,4500 | 2,3500 | 2,3600 | 2,3600 | 50.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...