Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Mai 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | 54.100 |
16. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
15. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
14. Mai 2024 | 2,4600 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 216.900 |
13. Mai 2024 | 2,4600 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 326.000 |
10. Mai 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | 449.500 |
09. Mai 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | 111.000 |
08. Mai 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | 37.200 |
07. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
03. Mai 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5400 | 2,5400 | 7.700 |
02. Mai 2024 | 2,5600 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 176.500 |
30. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
29. Apr. 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 22.500 |
26. Apr. 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 63.400 |
25. Apr. 2024 | 2,5800 | 2,5800 | 2,5000 | 2,5200 | 2,5200 | 52.500 |
24. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
23. Apr. 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 22.800 |
22. Apr. 2024 | 2,4600 | 2,5400 | 2,4200 | 2,5000 | 2,5000 | 183.400 |
19. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
18. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
17. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
11. Apr. 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5600 | 2,5600 | 139.000 |
10. Apr. 2024 | 2,5400 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | 231.500 |
09. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
05. Apr. 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | 187.000 |
04. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
03. Apr. 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5200 | 2,5200 | 253.000 |
02. Apr. 2024 | 2,6000 | 2,6800 | 2,5600 | 2,5600 | 2,5600 | 2.514.100 |
01. Apr. 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 180.500 |
29. März 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 143.000 |
28. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
27. März 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 94.800 |
26. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
25. März 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 84.500 |
22. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
21. März 2024 | 2,5400 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | 111.000 |
20. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
19. März 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,5800 | 95.700 |
18. März 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 749.400 |
15. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
14. März 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 821.700 |
14. März 2024 | 0.11 Dividende |
13. März 2024 | 2,6600 | 2,6800 | 2,6200 | 2,6200 | 2,5100 | 983.200 |
12. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5100 | - |
11. März 2024 | 2,6600 | 2,7200 | 2,6000 | 2,6200 | 2,5100 | 795.000 |
08. März 2024 | 2,6200 | 2,6800 | 2,6200 | 2,6200 | 2,5100 | 602.600 |
07. März 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,4908 | 256.800 |
06. März 2024 | 2,5800 | 2,5800 | 2,5000 | 2,5200 | 2,4142 | 1.275.800 |
05. März 2024 | 2,6200 | 2,6200 | 2,5200 | 2,5400 | 2,4334 | 483.800 |
04. März 2024 | 2,6200 | 2,6400 | 2,5800 | 2,6000 | 2,4908 | 715.300 |
01. März 2024 | 2,6600 | 2,6800 | 2,5600 | 2,6200 | 2,5100 | 510.200 |
29. Feb. 2024 | 2,6800 | 2,7000 | 2,6400 | 2,6400 | 2,5292 | 518.000 |
28. Feb. 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6800 | 2,5675 | 304.500 |
27. Feb. 2024 | 2,6600 | 2,7000 | 2,6400 | 2,6800 | 2,5675 | 543.700 |
23. Feb. 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,5483 | 346.700 |
22. Feb. 2024 | 2,6800 | 2,7200 | 2,6600 | 2,7000 | 2,5866 | 688.100 |
21. Feb. 2024 | 2,6600 | 2,7000 | 2,6600 | 2,7000 | 2,5866 | 190.600 |
20. Feb. 2024 | 2,6600 | 2,7000 | 2,6600 | 2,6600 | 2,5483 | 169.100 |
19. Feb. 2024 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,5866 | 45.800 |
16. Feb. 2024 | 2,6600 | 2,7000 | 2,6600 | 2,6600 | 2,5483 | 224.000 |
15. Feb. 2024 | 2,6400 | 2,7000 | 2,6400 | 2,6600 | 2,5483 | 412.000 |
14. Feb. 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6600 | 2,5483 | 680.000 |
13. Feb. 2024 | 2,6800 | 2,7200 | 2,6800 | 2,6800 | 2,5675 | 339.500 |
12. Feb. 2024 | 2,7000 | 2,7200 | 2,6800 | 2,6800 | 2,5675 | 334.300 |
09. Feb. 2024 | 2,6800 | 2,7200 | 2,6800 | 2,7000 | 2,5866 | 218.000 |
08. Feb. 2024 | 2,7000 | 2,7600 | 2,6800 | 2,6800 | 2,5675 | 602.800 |
07. Feb. 2024 | 2,7000 | 2,7400 | 2,6800 | 2,7000 | 2,5866 | 688.300 |
06. Feb. 2024 | 2,6800 | 2,7200 | 2,6600 | 2,6800 | 2,5675 | 287.600 |
05. Feb. 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6600 | 2,5483 | 444.600 |
02. Feb. 2024 | 2,7200 | 2,7600 | 2,6600 | 2,6800 | 2,5675 | 530.800 |
01. Feb. 2024 | 2,7000 | 2,7600 | 2,6800 | 2,7000 | 2,5866 | 568.800 |
31. Jan. 2024 | 2,7600 | 2,8400 | 2,7000 | 2,7000 | 2,5866 | 3.954.200 |
30. Jan. 2024 | 2,6400 | 2,9200 | 2,6200 | 2,7600 | 2,6441 | 7.525.000 |
29. Jan. 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,5292 | 236.500 |
26. Jan. 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,4908 | 143.800 |
25. Jan. 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5800 | 2,4717 | 163.000 |
24. Jan. 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5800 | 2,4717 | 124.700 |
23. Jan. 2024 | 2,6000 | 2,6200 | 2,5600 | 2,5800 | 2,4717 | 453.900 |
22. Jan. 2024 | 2,6200 | 2,6200 | 2,5800 | 2,6000 | 2,4908 | 69.600 |
19. Jan. 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6000 | 2,4908 | 262.000 |
18. Jan. 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,4908 | 51.100 |
17. Jan. 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6200 | 2,5100 | 291.700 |
16. Jan. 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6200 | 2,5100 | 408.100 |
15. Jan. 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6000 | 2,4908 | 208.700 |
12. Jan. 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6200 | 2,5100 | 364.900 |
11. Jan. 2024 | 2,6000 | 2,7200 | 2,5800 | 2,6000 | 2,4908 | 3.102.000 |
10. Jan. 2024 | 2,6200 | 2,6600 | 2,6000 | 2,6200 | 2,5100 | 321.000 |
09. Jan. 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6400 | 2,5292 | 137.200 |
08. Jan. 2024 | 2,6200 | 2,6400 | 2,5800 | 2,6200 | 2,5100 | 260.800 |
05. Jan. 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6000 | 2,4908 | 99.700 |
04. Jan. 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,4908 | 470.800 |
03. Jan. 2024 | 2,6200 | 2,6200 | 2,5800 | 2,6000 | 2,4908 | 333.800 |
28. Dez. 2023 | 2,6000 | 2,6000 | 2,5800 | 2,6000 | 2,4908 | 65.900 |
27. Dez. 2023 | 2,6000 | 2,6200 | 2,6000 | 2,6000 | 2,4908 | 160.500 |
26. Dez. 2023 | 2,6200 | 2,6200 | 2,5600 | 2,6000 | 2,4908 | 103.700 |
25. Dez. 2023 | 2,5800 | 2,6400 | 2,5400 | 2,6000 | 2,4908 | 116.000 |
22. Dez. 2023 | 2,6000 | 2,6600 | 2,5600 | 2,5600 | 2,4525 | 554.300 |
21. Dez. 2023 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,4717 | 250.400 |
20. Dez. 2023 | 2,5400 | 2,5600 | 2,5200 | 2,5400 | 2,4334 | 91.000 |
19. Dez. 2023 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,4142 | 25.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...