Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,5600 | 2,5700 | 2,5100 | 2,5600 | 2,5600 | 839.500 |
08. Mai 2024 | 2,5800 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 947.100 |
07. Mai 2024 | 2,6400 | 2,6400 | 2,5300 | 2,6000 | 2,6000 | 1.907.600 |
06. Mai 2024 | 2,6500 | 2,6800 | 2,6200 | 2,6300 | 2,6300 | 2.231.900 |
03. Mai 2024 | 2,6400 | 2,6800 | 2,6300 | 2,6400 | 2,6400 | 1.791.600 |
02. Mai 2024 | 2,4800 | 2,6300 | 2,4800 | 2,5900 | 2,5900 | 2.610.300 |
02. Mai 2024 | 0.047 Dividende |
01. Mai 2024 | 2,4200 | 2,4700 | 2,4000 | 2,4300 | 2,3830 | 1.073.200 |
30. Apr. 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4000 | 2,3536 | 1.440.800 |
29. Apr. 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4600 | 2,4124 | 2.030.100 |
26. Apr. 2024 | 2,4500 | 2,4600 | 2,4100 | 2,4300 | 2,3830 | 1.476.200 |
25. Apr. 2024 | 2,4400 | 2,4500 | 2,4000 | 2,4100 | 2,3634 | 1.462.900 |
24. Apr. 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4600 | 2,4124 | 1.863.600 |
23. Apr. 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4700 | 2,4222 | 1.592.000 |
22. Apr. 2024 | 2,4800 | 2,4900 | 2,4400 | 2,4700 | 2,4222 | 1.681.600 |
19. Apr. 2024 | 2,4600 | 2,4900 | 2,4600 | 2,4800 | 2,4320 | 1.301.500 |
18. Apr. 2024 | 2,4300 | 2,4600 | 2,3900 | 2,4400 | 2,3928 | 2.001.300 |
17. Apr. 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4200 | 2,3732 | 3.731.300 |
16. Apr. 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,3536 | 2.142.100 |
15. Apr. 2024 | 2,4200 | 2,4600 | 2,3900 | 2,4600 | 2,4124 | 3.949.100 |
12. Apr. 2024 | 2,5200 | 2,5300 | 2,4600 | 2,4700 | 2,4222 | 1.711.500 |
11. Apr. 2024 | 2,5500 | 2,5700 | 2,5300 | 2,5400 | 2,4909 | 2.488.000 |
10. Apr. 2024 | 2,5800 | 2,6100 | 2,5300 | 2,5400 | 2,4909 | 4.217.500 |
09. Apr. 2024 | 2,5600 | 2,6100 | 2,5500 | 2,6000 | 2,5497 | 3.613.300 |
08. Apr. 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5500 | 2,5007 | 1.695.500 |
05. Apr. 2024 | 2,5100 | 2,5300 | 2,4900 | 2,5200 | 2,4713 | 1.700.600 |
04. Apr. 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5200 | 2,4713 | 2.575.600 |
03. Apr. 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4900 | 2,4418 | 2.224.100 |
02. Apr. 2024 | 2,4800 | 2,4900 | 2,4500 | 2,4600 | 2,4124 | 2.663.200 |
01. Apr. 2024 | 2,4900 | 2,5100 | 2,4500 | 2,4800 | 2,4320 | 2.647.900 |
28. März 2024 | 2,4900 | 2,5300 | 2,4600 | 2,4700 | 2,4222 | 2.011.400 |
28. März 2024 | 0.035 Dividende |
27. März 2024 | 2,4600 | 2,5200 | 2,4300 | 2,5100 | 2,4271 | 4.067.000 |
26. März 2024 | 2,4700 | 2,5200 | 2,4500 | 2,4700 | 2,3885 | 4.219.300 |
25. März 2024 | 2,4400 | 2,4800 | 2,4300 | 2,4600 | 2,3788 | 1.799.800 |
22. März 2024 | 2,4000 | 2,4300 | 2,3600 | 2,4200 | 2,3401 | 3.491.900 |
21. März 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3600 | 2,2821 | 2.739.200 |
20. März 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3500 | 2,2724 | 3.365.800 |
19. März 2024 | 2,2500 | 2,2900 | 2,2400 | 2,2700 | 2,1951 | 2.199.800 |
18. März 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2600 | 2,1854 | 2.177.800 |
15. März 2024 | 2,2300 | 2,2600 | 2,2000 | 2,2500 | 2,1757 | 3.419.600 |
14. März 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2100 | 2,1370 | 6.082.900 |
13. März 2024 | 2,3500 | 2,3800 | 2,2900 | 2,3000 | 2,2241 | 2.736.300 |
12. März 2024 | 2,3500 | 2,3900 | 2,3300 | 2,3700 | 2,2918 | 1.557.300 |
11. März 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3400 | 2,2627 | 1.618.700 |
08. März 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3700 | 2,2918 | 1.051.400 |
07. März 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3600 | 2,2821 | 4.244.900 |
06. März 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3900 | 2,3111 | 2.329.600 |
05. März 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3700 | 2,2918 | 2.441.900 |
04. März 2024 | 2,3700 | 2,4000 | 2,3600 | 2,3600 | 2,2821 | 2.121.500 |
01. März 2024 | 2,4200 | 2,4500 | 2,3900 | 2,4100 | 2,3304 | 2.835.700 |
29. Feb. 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,2918 | 2.272.700 |
28. Feb. 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,2724 | 1.325.400 |
27. Feb. 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3400 | 2,2627 | 2.118.500 |
26. Feb. 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3100 | 2,2337 | 2.179.200 |
23. Feb. 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,1951 | 2.761.000 |
22. Feb. 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3200 | 2,2434 | 9.556.300 |
21. Feb. 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3400 | 2,2627 | 3.289.700 |
20. Feb. 2024 | 2,3800 | 2,4200 | 2,3500 | 2,3900 | 2,3111 | 4.581.700 |
16. Feb. 2024 | 2,2900 | 2,3200 | 2,2700 | 2,3200 | 2,2434 | 1.480.000 |
15. Feb. 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2600 | 2,1854 | 1.845.000 |
14. Feb. 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2300 | 2,1564 | 1.811.600 |
13. Feb. 2024 | 2,2400 | 2,2400 | 2,1900 | 2,2000 | 2,1274 | 1.556.400 |
12. Feb. 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2500 | 2,1757 | 880.900 |
09. Feb. 2024 | 2,2200 | 2,2700 | 2,2200 | 2,2500 | 2,1757 | 979.100 |
08. Feb. 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2100 | 2,1370 | 1.439.700 |
07. Feb. 2024 | 2,2900 | 2,3000 | 2,2400 | 2,2500 | 2,1757 | 2.858.700 |
06. Feb. 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,1951 | 1.399.600 |
05. Feb. 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2500 | 2,1757 | 2.134.700 |
02. Feb. 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2600 | 2,1854 | 2.520.700 |
01. Feb. 2024 | 2,3200 | 2,3500 | 2,3000 | 2,3400 | 2,2627 | 3.306.100 |
31. Jan. 2024 | 2,3100 | 2,3400 | 2,2800 | 2,2800 | 2,2047 | 3.012.300 |
30. Jan. 2024 | 2,3200 | 2,3400 | 2,2800 | 2,2800 | 2,2047 | 2.182.000 |
29. Jan. 2024 | 2,3300 | 2,3400 | 2,3200 | 2,3300 | 2,2531 | 2.493.900 |
26. Jan. 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,2627 | 2.996.800 |
25. Jan. 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3300 | 2,2531 | 2.619.900 |
24. Jan. 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3000 | 2,2241 | 3.047.100 |
23. Jan. 2024 | 2,2900 | 2,3000 | 2,2600 | 2,3000 | 2,2241 | 2.444.600 |
22. Jan. 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2400 | 2,1660 | 2.835.300 |
19. Jan. 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3000 | 2,2241 | 1.069.500 |
18. Jan. 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3200 | 2,2434 | 1.794.000 |
17. Jan. 2024 | 2,3800 | 2,4000 | 2,3600 | 2,3700 | 2,2918 | 2.318.300 |
16. Jan. 2024 | 2,4100 | 2,4200 | 2,3600 | 2,3600 | 2,2821 | 4.103.100 |
12. Jan. 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4600 | 2,3788 | 1.186.700 |
11. Jan. 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4300 | 2,3498 | 2.526.300 |
10. Jan. 2024 | 2,4300 | 2,4400 | 2,4000 | 2,4200 | 2,3401 | 1.207.300 |
09. Jan. 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4000 | 2,3208 | 3.509.400 |
08. Jan. 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,2918 | 1.625.500 |
05. Jan. 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3200 | 2,2434 | 1.912.100 |
04. Jan. 2024 | 2,3000 | 2,3200 | 2,2900 | 2,2900 | 2,2144 | 1.069.800 |
03. Jan. 2024 | 2,2900 | 2,3200 | 2,2800 | 2,3100 | 2,2337 | 1.387.500 |
02. Jan. 2024 | 2,2800 | 2,3200 | 2,2700 | 2,2800 | 2,2047 | 1.439.000 |
29. Dez. 2023 | 2,3100 | 2,3300 | 2,2600 | 2,3200 | 2,2434 | 2.815.900 |
28. Dez. 2023 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,2337 | 2.069.700 |
27. Dez. 2023 | 2,2900 | 2,3200 | 2,2800 | 2,2800 | 2,2047 | 3.097.500 |
26. Dez. 2023 | 2,2600 | 2,3100 | 2,2600 | 2,3000 | 2,2241 | 759.400 |
22. Dez. 2023 | 2,2200 | 2,2500 | 2,2000 | 2,2500 | 2,1757 | 2.188.000 |
22. Dez. 2023 | 0.122 Dividende |
21. Dez. 2023 | 2,3400 | 2,3500 | 2,3000 | 2,3200 | 2,1254 | 2.214.000 |
20. Dez. 2023 | 2,3400 | 2,3600 | 2,3000 | 2,3100 | 2,1163 | 2.908.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...