Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 1,7290 | 1,8500 | 1,7290 | 1,7750 | 1,7750 | 1.514.703 |
10. Mai 2024 | 1,7000 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 132.912 |
09. Mai 2024 | 1,7000 | 1,8000 | 1,6410 | 1,7000 | 1,7000 | 1.422.919 |
08. Mai 2024 | 1,7000 | 1,7000 | 1,5700 | 1,7000 | 1,7000 | 1.414.576 |
07. Mai 2024 | 1,6500 | 1,7350 | 1,6000 | 1,7000 | 1,7000 | 3.141.529 |
03. Mai 2024 | 1,6500 | 1,6750 | 1,6120 | 1,6500 | 1,6500 | 226.509 |
02. Mai 2024 | 1,6500 | 1,6870 | 1,6000 | 1,6500 | 1,6500 | 1.275.106 |
01. Mai 2024 | 1,6500 | 1,6870 | 1,6250 | 1,6500 | 1,6500 | 96.558 |
30. Apr. 2024 | 1,6500 | 1,6890 | 1,6420 | 1,6500 | 1,6500 | 71.853 |
29. Apr. 2024 | 1,6500 | 1,6900 | 1,6360 | 1,6500 | 1,6500 | 741.138 |
26. Apr. 2024 | 1,6500 | 1,6890 | 1,6350 | 1,6500 | 1,6500 | 1.511.499 |
25. Apr. 2024 | 1,7000 | 1,6670 | 1,6620 | 1,6500 | 1,6500 | 222.398 |
24. Apr. 2024 | 1,7000 | 1,6620 | 1,6620 | 1,7000 | 1,7000 | 150.000 |
23. Apr. 2024 | 1,6500 | 1,7190 | 1,6620 | 1,7000 | 1,7000 | 422.796 |
22. Apr. 2024 | 1,7000 | 1,6700 | 1,6610 | 1,6500 | 1,6500 | 167.707 |
19. Apr. 2024 | 1,7500 | 1,7290 | 1,6350 | 1,7000 | 1,7000 | 966.852 |
18. Apr. 2024 | 1,7500 | 1,7470 | 1,7000 | 1,7500 | 1,7500 | 391.987 |
17. Apr. 2024 | 1,7500 | 1,7600 | 1,7100 | 1,7500 | 1,7500 | 504.105 |
16. Apr. 2024 | 1,7500 | 1,7700 | 1,7080 | 1,7500 | 1,7500 | 809.633 |
15. Apr. 2024 | 1,7500 | 1,7600 | 1,6100 | 1,7500 | 1,7500 | 5.300.047 |
12. Apr. 2024 | 1,8000 | 1,8350 | 1,7550 | 1,7500 | 1,7500 | 1.172.379 |
11. Apr. 2024 | 1,8000 | 1,8390 | 1,7850 | 1,8000 | 1,8000 | 25.040 |
10. Apr. 2024 | 1,8000 | 1,8400 | 1,7660 | 1,8000 | 1,8000 | 886.196 |
09. Apr. 2024 | 1,8000 | 1,8590 | 1,7650 | 1,8000 | 1,8000 | 736.109 |
08. Apr. 2024 | 1,7500 | 1,8700 | 1,7260 | 1,8000 | 1,8000 | 3.045.250 |
05. Apr. 2024 | 1,8500 | 1,8600 | 1,7000 | 1,7500 | 1,7500 | 8.875.097 |
04. Apr. 2024 | 1,8500 | 1,8290 | 1,8290 | 1,8500 | 1,8500 | 6.689.657 |
03. Apr. 2024 | 1,8000 | 1,8800 | 1,8160 | 1,8500 | 1,8500 | 620.629 |
02. Apr. 2024 | 2,0000 | 2,0880 | 1,7980 | 1,8000 | 1,8000 | 5.409.690 |
28. März 2024 | 1,8750 | 1,9400 | 1,7650 | 1,8500 | 1,8500 | 6.503.134 |
27. März 2024 | 2,0500 | 2,0150 | 1,8340 | 1,8750 | 1,8750 | 7.399.051 |
26. März 2024 | 2,1250 | 2,1380 | 1,9250 | 2,0500 | 2,0500 | 9.950.822 |
25. März 2024 | 2,5000 | 2,7850 | 2,5000 | 2,5500 | 2,5500 | 2.074.355 |
22. März 2024 | 2,5000 | 2,5950 | 2,5550 | 2,5000 | 2,5000 | 1.004.651 |
21. März 2024 | 2,6000 | 2,8000 | 2,5000 | 2,5500 | 2,5500 | 4.004.903 |
20. März 2024 | 2,3000 | 2,7900 | 2,3450 | 2,6000 | 2,6000 | 5.390.006 |
19. März 2024 | 2,1500 | 2,5000 | 2,1200 | 2,3000 | 2,3000 | 3.189.515 |
18. März 2024 | 2,1000 | 2,5000 | 2,1110 | 2,1500 | 2,1500 | 4.824.205 |
15. März 2024 | 2,0000 | 2,2080 | 1,9300 | 2,1000 | 2,1000 | 1.934.041 |
14. März 2024 | 2,2000 | 2,2400 | 1,9180 | 2,0000 | 2,0000 | 2.532.048 |
13. März 2024 | 2,2500 | 2,2490 | 2,1000 | 2,2000 | 2,2000 | 1.422.586 |
12. März 2024 | 2,1000 | 2,2880 | 2,1250 | 2,2500 | 2,2500 | 1.112.038 |
11. März 2024 | 2,1000 | 2,1750 | 2,0550 | 2,1000 | 2,1000 | 957.487 |
08. März 2024 | 2,1500 | 2,1550 | 2,0240 | 2,1000 | 2,1000 | 1.018.990 |
07. März 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1500 | 2,1500 | 463.974 |
06. März 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 304.669 |
05. März 2024 | 2,2000 | 2,2400 | 2,1000 | 2,2000 | 2,2000 | 1.011.824 |
04. März 2024 | 2,2000 | 2,2700 | 2,2700 | 2,2000 | 2,2000 | 10.000 |
01. März 2024 | 2,2000 | 2,2800 | 1,9850 | 2,2000 | 2,2000 | 3.674.913 |
29. Feb. 2024 | 2,1500 | 2,2690 | 2,1510 | 2,2000 | 2,2000 | 688.558 |
28. Feb. 2024 | 2,2000 | 2,2670 | 2,1250 | 2,1500 | 2,1500 | 994.278 |
27. Feb. 2024 | 2,3000 | 2,3500 | 2,1600 | 2,2000 | 2,2000 | 1.183.027 |
26. Feb. 2024 | 2,3000 | 2,3650 | 2,2150 | 2,3000 | 2,3000 | 407.494 |
23. Feb. 2024 | 2,3000 | 2,3600 | 2,2150 | 2,3000 | 2,3000 | 167.406 |
22. Feb. 2024 | 2,2000 | 2,3880 | 2,2230 | 2,3000 | 2,3000 | 1.138.265 |
21. Feb. 2024 | 2,2000 | 2,2500 | 2,1550 | 2,2000 | 2,2000 | 408.232 |
20. Feb. 2024 | 2,2500 | 2,2600 | 2,1000 | 2,2000 | 2,2000 | 1.433.027 |
19. Feb. 2024 | 2,3000 | 2,2900 | 2,2260 | 2,2500 | 2,2500 | 208.376 |
16. Feb. 2024 | 2,2000 | 2,3350 | 2,1610 | 2,3000 | 2,3000 | 1.881.353 |
15. Feb. 2024 | 2,3000 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 1.113.084 |
14. Feb. 2024 | 2,3000 | 2,3100 | 2,2000 | 2,3000 | 2,3000 | 84.030 |
13. Feb. 2024 | 2,3000 | 2,3100 | 2,2000 | 2,3000 | 2,3000 | 1.116.675 |
12. Feb. 2024 | 2,3000 | 2,3090 | 2,2030 | 2,3000 | 2,3000 | 588.898 |
09. Feb. 2024 | 2,3500 | 2,3690 | 2,1360 | 2,3000 | 2,3000 | 2.402.528 |
08. Feb. 2024 | 2,3500 | 2,5000 | 2,3180 | 2,3500 | 2,3500 | 1.802.888 |
07. Feb. 2024 | 2,3500 | 2,3950 | 2,2000 | 2,3500 | 2,3500 | 2.239.870 |
06. Feb. 2024 | 2,4000 | 2,4870 | 2,3140 | 2,3500 | 2,3500 | 1.507.144 |
05. Feb. 2024 | 2,4000 | 2,5800 | 2,3360 | 2,4500 | 2,4500 | 1.967.767 |
02. Feb. 2024 | 2,4000 | 2,5000 | 2,3360 | 2,4000 | 2,4000 | 114.633 |
01. Feb. 2024 | 2,4000 | 2,5000 | 2,3350 | 2,4000 | 2,4000 | 354.420 |
31. Jan. 2024 | 2,5000 | 2,5020 | 2,3350 | 2,4000 | 2,4000 | 490.380 |
30. Jan. 2024 | 2,5000 | 2,5040 | 2,4110 | 2,5000 | 2,5000 | 214.136 |
29. Jan. 2024 | 2,5000 | 2,5140 | 2,4000 | 2,5000 | 2,5000 | 581.762 |
26. Jan. 2024 | 2,5000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 1.929.746 |
25. Jan. 2024 | 2,5000 | 2,5400 | 2,4610 | 2,5000 | 2,5000 | 238.973 |
24. Jan. 2024 | 2,5000 | 2,5400 | 2,4300 | 2,5000 | 2,5000 | 949.238 |
23. Jan. 2024 | 2,6000 | 2,5850 | 2,4200 | 2,5000 | 2,5000 | 164.930 |
22. Jan. 2024 | 2,6000 | 2,6600 | 2,5000 | 2,6000 | 2,6000 | 1.407.202 |
19. Jan. 2024 | 2,5000 | 2,6900 | 2,5000 | 2,6000 | 2,6000 | 842.948 |
18. Jan. 2024 | 2,5500 | 2,6100 | 2,4100 | 2,5000 | 2,5000 | 1.430.228 |
17. Jan. 2024 | 2,5500 | 2,6700 | 2,4220 | 2,5500 | 2,5500 | 270.818 |
16. Jan. 2024 | 2,6000 | 2,6900 | 2,4750 | 2,5500 | 2,5500 | 983.297 |
15. Jan. 2024 | 2,4000 | 2,7000 | 2,3180 | 2,6000 | 2,6000 | 2.512.439 |
12. Jan. 2024 | 2,3500 | 2,7000 | 2,2000 | 2,6000 | 2,6000 | 2.213.267 |
11. Jan. 2024 | 2,3500 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 2.136.294 |
10. Jan. 2024 | 2,1000 | 3,3800 | 2,2270 | 2,3500 | 2,3500 | 3.265.382 |
09. Jan. 2024 | 2,1500 | 2,2500 | 2,1400 | 2,1000 | 2,1000 | 2.155.219 |
08. Jan. 2024 | 2,3000 | 2,3100 | 2,1000 | 2,1500 | 2,1500 | 955.457 |
05. Jan. 2024 | 2,3000 | 2,3400 | 2,2000 | 2,3000 | 2,3000 | 1.941.394 |
04. Jan. 2024 | 2,2000 | 2,3880 | 2,2200 | 2,3000 | 2,3000 | 1.365.679 |
03. Jan. 2024 | 2,1000 | 2,3000 | 2,1400 | 2,2000 | 2,2000 | 671.373 |
02. Jan. 2024 | 1,9500 | 2,1750 | 1,8000 | 2,1000 | 2,1000 | 681.021 |
29. Dez. 2023 | 1,9000 | 2,0500 | 1,8800 | 1,9500 | 1,9500 | 621.154 |
28. Dez. 2023 | 2,0500 | 2,0790 | 1,8750 | 1,9000 | 1,9000 | 1.035.297 |
27. Dez. 2023 | 2,0500 | 2,0790 | 1,9270 | 2,0500 | 2,0500 | 1.361.166 |
22. Dez. 2023 | 2,0500 | 2,0890 | 1,9270 | 2,0500 | 2,0500 | 119.268 |
21. Dez. 2023 | 2,1500 | 2,2400 | 2,0000 | 2,0500 | 2,0500 | 1.435.253 |
20. Dez. 2023 | 2,1000 | 2,2750 | 2,0670 | 2,1500 | 2,1500 | 1.964.381 |
19. Dez. 2023 | 2,2000 | 2,1980 | 2,0550 | 2,1000 | 2,1000 | 739.329 |
18. Dez. 2023 | 2,2000 | 2,2450 | 2,1000 | 2,2000 | 2,2000 | 534.238 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...