Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,1280 | 2,1280 | 2,1080 | 2,1080 | 2,1080 | 47 |
08. Mai 2024 | 2,1260 | 2,1720 | 2,1260 | 2,1300 | 2,1300 | - |
07. Mai 2024 | 2,1580 | 2,1980 | 2,1260 | 2,1300 | 2,1300 | - |
06. Mai 2024 | 2,1780 | 2,1780 | 2,1420 | 2,1600 | 2,1600 | - |
03. Mai 2024 | 2,1540 | 2,1840 | 2,1520 | 2,1780 | 2,1780 | - |
02. Mai 2024 | 2,1560 | 2,1580 | 2,1180 | 2,1520 | 2,1520 | - |
30. Apr. 2024 | 2,2080 | 2,2080 | 2,1560 | 2,1560 | 2,1560 | - |
29. Apr. 2024 | 2,1680 | 2,2080 | 2,1620 | 2,1940 | 2,1940 | - |
26. Apr. 2024 | 2,1060 | 2,1720 | 2,1060 | 2,1680 | 2,1680 | - |
25. Apr. 2024 | 2,1180 | 2,1800 | 2,0920 | 2,0940 | 2,0940 | 47 |
24. Apr. 2024 | 2,1800 | 2,1800 | 2,1240 | 2,1260 | 2,1260 | 450 |
23. Apr. 2024 | 2,1380 | 2,2000 | 2,1280 | 2,1800 | 2,1800 | - |
22. Apr. 2024 | 2,0860 | 2,1400 | 2,0860 | 2,1240 | 2,1240 | - |
19. Apr. 2024 | 2,2060 | 2,2060 | 2,0720 | 2,0720 | 2,0720 | - |
18. Apr. 2024 | 2,2080 | 2,2640 | 2,2080 | 2,2340 | 2,2340 | - |
17. Apr. 2024 | 2,1440 | 2,2500 | 2,1440 | 2,1800 | 2,1800 | - |
16. Apr. 2024 | 2,1200 | 2,1500 | 2,0860 | 2,1360 | 2,1360 | - |
15. Apr. 2024 | 2,1100 | 2,1580 | 2,1100 | 2,1120 | 2,1120 | - |
12. Apr. 2024 | 2,1700 | 2,1940 | 2,0860 | 2,0860 | 2,0860 | - |
11. Apr. 2024 | 2,0780 | 2,2060 | 2,0780 | 2,1660 | 2,1660 | 500 |
10. Apr. 2024 | 1,9870 | 2,1620 | 1,9870 | 2,0840 | 2,0840 | - |
09. Apr. 2024 | 1,9300 | 1,9860 | 1,9300 | 1,9860 | 1,9860 | - |
08. Apr. 2024 | 1,8900 | 1,9540 | 1,8900 | 1,9310 | 1,9310 | - |
05. Apr. 2024 | 1,8790 | 1,9270 | 1,8790 | 1,8930 | 1,8930 | - |
04. Apr. 2024 | 1,9120 | 1,9360 | 1,8810 | 1,8810 | 1,8810 | - |
03. Apr. 2024 | 1,8670 | 1,9150 | 1,8470 | 1,8950 | 1,8950 | - |
02. Apr. 2024 | 1,8630 | 1,8970 | 1,8630 | 1,8690 | 1,8690 | - |
28. März 2024 | 1,8600 | 1,8770 | 1,8570 | 1,8620 | 1,8620 | - |
27. März 2024 | 1,8400 | 1,8810 | 1,8400 | 1,8720 | 1,8720 | - |
26. März 2024 | 1,7850 | 1,8390 | 1,7850 | 1,8370 | 1,8370 | - |
25. März 2024 | 1,6500 | 1,7850 | 1,6500 | 1,7850 | 1,7850 | 35 |
22. März 2024 | 1,7410 | 1,7410 | 1,7030 | 1,7310 | 1,7310 | - |
21. März 2024 | 1,7670 | 1,7710 | 1,7330 | 1,7410 | 1,7410 | - |
20. März 2024 | 1,7790 | 1,7790 | 1,7500 | 1,7670 | 1,7670 | - |
19. März 2024 | 1,8290 | 1,8290 | 1,7750 | 1,7800 | 1,7800 | - |
18. März 2024 | 1,8770 | 1,8820 | 1,8290 | 1,8310 | 1,8310 | - |
15. März 2024 | 1,9100 | 1,9100 | 1,8680 | 1,8730 | 1,8730 | - |
14. März 2024 | 1,9420 | 1,9420 | 1,9040 | 1,9090 | 1,9090 | - |
13. März 2024 | 1,9650 | 1,9680 | 1,9440 | 1,9520 | 1,9520 | - |
12. März 2024 | 1,9350 | 1,9660 | 1,9330 | 1,9660 | 1,9660 | - |
11. März 2024 | 1,9730 | 1,9730 | 1,9280 | 1,9390 | 1,9390 | - |
08. März 2024 | 2,0080 | 2,0080 | 1,9620 | 1,9640 | 1,9640 | 105 |
07. März 2024 | 2,0200 | 2,0260 | 1,9730 | 2,0200 | 2,0200 | - |
06. März 2024 | 1,9970 | 2,0400 | 1,9950 | 2,0300 | 2,0300 | - |
05. März 2024 | 2,0420 | 2,0420 | 1,9990 | 2,0000 | 2,0000 | - |
04. März 2024 | 2,0040 | 2,0620 | 2,0040 | 2,0460 | 2,0460 | - |
01. März 2024 | 2,0080 | 2,0320 | 2,0000 | 2,0100 | 2,0100 | - |
29. Feb. 2024 | 2,0140 | 2,0160 | 2,0000 | 2,0080 | 2,0080 | - |
28. Feb. 2024 | 2,0660 | 2,0660 | 1,9970 | 2,0140 | 2,0140 | - |
27. Feb. 2024 | 2,0240 | 2,0620 | 1,9980 | 2,0600 | 2,0600 | 100 |
26. Feb. 2024 | 2,0240 | 2,0380 | 2,0000 | 2,0260 | 2,0260 | - |
23. Feb. 2024 | 2,0400 | 2,0400 | 2,0060 | 2,0260 | 2,0260 | - |
22. Feb. 2024 | 2,0320 | 2,0520 | 2,0100 | 2,0440 | 2,0440 | - |
21. Feb. 2024 | 2,0340 | 2,0480 | 2,0260 | 2,0280 | 2,0280 | - |
20. Feb. 2024 | 2,0580 | 2,0580 | 2,0120 | 2,0340 | 2,0340 | - |
19. Feb. 2024 | 2,0160 | 2,1060 | 2,0160 | 2,0640 | 2,0640 | - |
16. Feb. 2024 | 2,0540 | 2,0540 | 2,0060 | 2,0120 | 2,0120 | - |
15. Feb. 2024 | 2,0620 | 2,0760 | 2,0400 | 2,0560 | 2,0560 | - |
14. Feb. 2024 | 2,0580 | 2,0740 | 2,0380 | 2,0580 | 2,0580 | - |
13. Feb. 2024 | 2,0420 | 2,1080 | 2,0420 | 2,0520 | 2,0520 | - |
12. Feb. 2024 | 2,0100 | 2,0820 | 2,0100 | 2,0500 | 2,0500 | - |
09. Feb. 2024 | 2,1280 | 2,1280 | 2,0020 | 2,0160 | 2,0160 | - |
08. Feb. 2024 | 2,1160 | 2,1300 | 2,0900 | 2,1280 | 2,1280 | - |
07. Feb. 2024 | 2,1800 | 2,2000 | 2,1140 | 2,1160 | 2,1160 | - |
06. Feb. 2024 | 2,1960 | 2,1960 | 2,1320 | 2,1780 | 2,1780 | - |
05. Feb. 2024 | 2,2140 | 2,2400 | 2,1880 | 2,1980 | 2,1980 | - |
02. Feb. 2024 | 2,2580 | 2,2580 | 2,2080 | 2,2160 | 2,2160 | - |
01. Feb. 2024 | 2,2580 | 2,2620 | 2,2160 | 2,2380 | 2,2380 | - |
31. Jan. 2024 | 2,2800 | 2,2900 | 2,2440 | 2,2440 | 2,2440 | - |
30. Jan. 2024 | 2,3320 | 2,3320 | 2,2840 | 2,2840 | 2,2840 | - |
29. Jan. 2024 | 2,4540 | 2,4540 | 2,3240 | 2,3320 | 2,3320 | - |
26. Jan. 2024 | 2,4400 | 2,4820 | 2,4140 | 2,4560 | 2,4560 | - |
25. Jan. 2024 | 2,4320 | 2,4980 | 2,4320 | 2,4600 | 2,4600 | - |
24. Jan. 2024 | 2,4060 | 2,4460 | 2,3820 | 2,4360 | 2,4360 | - |
23. Jan. 2024 | 2,3720 | 2,4000 | 2,3380 | 2,4000 | 2,4000 | - |
22. Jan. 2024 | 2,3360 | 2,3660 | 2,3120 | 2,3640 | 2,3640 | - |
19. Jan. 2024 | 2,3100 | 2,3900 | 2,3060 | 2,3240 | 2,3240 | 50 |
18. Jan. 2024 | 2,2640 | 2,3060 | 2,2540 | 2,3060 | 2,3060 | - |
17. Jan. 2024 | 2,2900 | 2,2900 | 2,2220 | 2,2600 | 2,2600 | - |
16. Jan. 2024 | 2,3160 | 2,3340 | 2,2860 | 2,3140 | 2,3140 | - |
15. Jan. 2024 | 2,4220 | 2,4220 | 2,3240 | 2,3280 | 2,3280 | - |
12. Jan. 2024 | 2,4300 | 2,4740 | 2,3980 | 2,4120 | 2,4120 | - |
11. Jan. 2024 | 2,3820 | 2,4280 | 2,3760 | 2,4280 | 2,4280 | - |
10. Jan. 2024 | 2,5080 | 2,5080 | 2,3660 | 2,3860 | 2,3860 | - |
09. Jan. 2024 | 2,5000 | 2,5460 | 2,4960 | 2,5040 | 2,5040 | - |
08. Jan. 2024 | 2,4460 | 2,5040 | 2,3740 | 2,5040 | 2,5040 | - |
05. Jan. 2024 | 2,3460 | 2,4840 | 2,3360 | 2,4420 | 2,4420 | - |
04. Jan. 2024 | 2,2820 | 2,3580 | 2,2560 | 2,3520 | 2,3520 | - |
03. Jan. 2024 | 2,3700 | 2,3700 | 2,2680 | 2,2760 | 2,2760 | - |
02. Jan. 2024 | 2,4760 | 2,4840 | 2,3780 | 2,3780 | 2,3780 | - |
29. Dez. 2023 | 2,4380 | 2,4740 | 2,4380 | 2,4660 | 2,4660 | - |
28. Dez. 2023 | 2,4340 | 2,4700 | 2,3940 | 2,4380 | 2,4380 | - |
27. Dez. 2023 | 2,3740 | 2,4440 | 2,3740 | 2,4260 | 2,4260 | - |
22. Dez. 2023 | 2,3160 | 2,4120 | 2,3160 | 2,3580 | 2,3580 | - |
21. Dez. 2023 | 2,3340 | 2,3340 | 2,2660 | 2,3200 | 2,3200 | - |
20. Dez. 2023 | 2,2320 | 2,4020 | 2,2320 | 2,3420 | 2,3420 | - |
19. Dez. 2023 | 2,2660 | 2,2920 | 2,1420 | 2,2360 | 2,2360 | 7.000 |
18. Dez. 2023 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
15. Dez. 2023 | 2,2540 | 2,3620 | 2,2540 | 2,2720 | 2,2720 | - |
14. Dez. 2023 | 2,1040 | 2,2560 | 2,1040 | 2,2300 | 2,2300 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...