Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 3,0400 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 587 |
27. Juni 2024 | 3,0700 | 3,1000 | 3,0000 | 3,0800 | 3,0800 | 15.390 |
26. Juni 2024 | 3,0500 | 3,1000 | 2,9600 | 3,0100 | 3,0100 | 6.720 |
25. Juni 2024 | 2,9100 | 3,1700 | 2,8800 | 3,1400 | 3,1400 | 11.429 |
24. Juni 2024 | 3,0500 | 3,0500 | 2,8600 | 3,0000 | 3,0000 | 5.444 |
20. Juni 2024 | 3,0400 | 3,0500 | 3,0400 | 3,0500 | 3,0500 | 3.422 |
19. Juni 2024 | 3,1800 | 3,1800 | 3,0200 | 3,1000 | 3,1000 | 1.822 |
18. Juni 2024 | 3,0400 | 3,2100 | 3,0400 | 3,0800 | 3,0800 | 4.695 |
17. Juni 2024 | 3,2400 | 3,2400 | 3,0000 | 3,0300 | 3,0300 | 12.003 |
14. Juni 2024 | 3,2800 | 3,2800 | 3,1300 | 3,1900 | 3,1900 | 6.142 |
13. Juni 2024 | 3,2800 | 3,2800 | 3,1800 | 3,2800 | 3,2800 | 4.191 |
12. Juni 2024 | 3,2600 | 3,3000 | 3,1600 | 3,2500 | 3,2500 | 3.623 |
11. Juni 2024 | 3,2000 | 3,2700 | 3,1200 | 3,2600 | 3,2600 | 8.807 |
10. Juni 2024 | 3,2900 | 3,3000 | 3,1200 | 3,2700 | 3,2700 | 3.671 |
07. Juni 2024 | 3,2900 | 3,3400 | 3,2500 | 3,2500 | 3,2500 | 11.903 |
06. Juni 2024 | 3,4700 | 3,4700 | 3,1400 | 3,3000 | 3,3000 | 30.518 |
05. Juni 2024 | 3,4900 | 3,5500 | 3,4400 | 3,4600 | 3,4600 | 26.757 |
04. Juni 2024 | 3,3400 | 3,4500 | 3,2100 | 3,4400 | 3,4400 | 52.692 |
03. Juni 2024 | 3,1100 | 3,3400 | 3,1100 | 3,2900 | 3,2900 | 64.172 |
31. Mai 2024 | 3,0000 | 3,1000 | 2,9500 | 3,0300 | 3,0300 | 108.513 |
30. Mai 2024 | 2,4300 | 2,8500 | 2,4000 | 2,8500 | 2,8500 | 128.729 |
29. Mai 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4100 | 2,4100 | 4.002 |
28. Mai 2024 | 2,4700 | 2,5800 | 2,4400 | 2,4600 | 2,4600 | 5.820 |
27. Mai 2024 | 2,4500 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 1.944 |
24. Mai 2024 | 2,4800 | 2,6000 | 2,4800 | 2,5200 | 2,5200 | 15.161 |
23. Mai 2024 | 2,6000 | 2,6000 | 2,4600 | 2,5200 | 2,5200 | 10.964 |
22. Mai 2024 | 2,3400 | 2,6800 | 2,3300 | 2,6800 | 2,6800 | 20.401 |
21. Mai 2024 | 2,3500 | 2,3700 | 2,3000 | 2,3600 | 2,3600 | 15.993 |
20. Mai 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 3.215 |
17. Mai 2024 | 2,3700 | 2,3700 | 2,2800 | 2,3500 | 2,3500 | 8.128 |
16. Mai 2024 | 2,3300 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 4.834 |
15. Mai 2024 | 2,4200 | 2,4200 | 2,2200 | 2,3300 | 2,3300 | 41.551 |
14. Mai 2024 | 2,4100 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 2.433 |
13. Mai 2024 | 2,3800 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 1.526 |
10. Mai 2024 | 2,4700 | 2,4700 | 2,3800 | 2,4400 | 2,4400 | 5.204 |
08. Mai 2024 | 2,3500 | 2,4900 | 2,3200 | 2,4700 | 2,4700 | 8.375 |
07. Mai 2024 | 2,3700 | 2,3800 | 2,3000 | 2,3100 | 2,3100 | 24.894 |
06. Mai 2024 | 2,3700 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 9.666 |
03. Mai 2024 | 2,4400 | 2,4500 | 2,3900 | 2,4400 | 2,4400 | 5.681 |
02. Mai 2024 | 2,3900 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 4.627 |
30. Apr. 2024 | 2,3800 | 2,4700 | 2,3800 | 2,4300 | 2,4300 | 2.906 |
29. Apr. 2024 | 2,4200 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 7.949 |
26. Apr. 2024 | 2,3900 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 1.667 |
25. Apr. 2024 | 2,4000 | 2,4500 | 2,3900 | 2,4200 | 2,4200 | 2.984 |
24. Apr. 2024 | 2,4000 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 1.176 |
23. Apr. 2024 | 2,3900 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 1.987 |
22. Apr. 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 3.837 |
19. Apr. 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 2.650 |
18. Apr. 2024 | 2,3800 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 6.054 |
17. Apr. 2024 | 2,4200 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 8.827 |
16. Apr. 2024 | 2,5200 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 3.728 |
15. Apr. 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 1.622 |
12. Apr. 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 4.705 |
11. Apr. 2024 | 2,5200 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 1.791 |
10. Apr. 2024 | 2,4600 | 2,5100 | 2,4300 | 2,5100 | 2,5100 | 3.592 |
09. Apr. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4600 | 2,4600 | 9.115 |
08. Apr. 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 5.486 |
05. Apr. 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4700 | 2,4700 | 3.109 |
04. Apr. 2024 | 2,4100 | 2,4700 | 2,3700 | 2,4600 | 2,4600 | 9.439 |
03. Apr. 2024 | 2,4200 | 2,5000 | 2,4100 | 2,4600 | 2,4600 | 4.267 |
02. Apr. 2024 | 2,4200 | 2,4600 | 2,3800 | 2,4500 | 2,4500 | 4.430 |
28. März 2024 | 2,4200 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 1.728 |
27. März 2024 | 2,3700 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 901 |
26. März 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 500 |
25. März 2024 | 2,4000 | 2,4400 | 2,3700 | 2,3700 | 2,3700 | 2.442 |
22. März 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 9.304 |
21. März 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 3.722 |
20. März 2024 | 2,3800 | 2,4900 | 2,3600 | 2,3600 | 2,3600 | 2.976 |
19. März 2024 | 2,4000 | 2,4700 | 2,3700 | 2,3800 | 2,3800 | 5.080 |
18. März 2024 | 2,5000 | 2,5100 | 2,4200 | 2,4800 | 2,4800 | 8.327 |
15. März 2024 | 2,4700 | 2,5100 | 2,4400 | 2,5100 | 2,5100 | 3.699 |
14. März 2024 | 2,3200 | 2,5000 | 2,3200 | 2,4700 | 2,4700 | 26.037 |
13. März 2024 | 2,3200 | 2,4300 | 2,3000 | 2,4300 | 2,4300 | 8.443 |
12. März 2024 | 2,4100 | 2,4300 | 2,2800 | 2,3400 | 2,3400 | 9.443 |
11. März 2024 | 2,3600 | 2,4300 | 2,3400 | 2,4100 | 2,4100 | 1.445 |
08. März 2024 | 2,3500 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 7.022 |
07. März 2024 | 2,3500 | 2,4300 | 2,3500 | 2,3500 | 2,3500 | 1.480 |
06. März 2024 | 2,3800 | 2,4300 | 2,3000 | 2,3500 | 2,3500 | 5.575 |
05. März 2024 | 2,3500 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 7.546 |
04. März 2024 | 2,3500 | 2,4600 | 2,3000 | 2,3500 | 2,3500 | 12.167 |
01. März 2024 | 2,2600 | 2,5100 | 2,2600 | 2,3200 | 2,3200 | 43.719 |
29. Feb. 2024 | 2,4000 | 2,4500 | 2,3300 | 2,4200 | 2,4200 | 7.413 |
28. Feb. 2024 | 2,3700 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 6.550 |
27. Feb. 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 5.242 |
26. Feb. 2024 | 2,3000 | 2,3700 | 2,2900 | 2,3700 | 2,3700 | 5.221 |
23. Feb. 2024 | 2,3300 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 3.977 |
22. Feb. 2024 | 2,3600 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 8.404 |
21. Feb. 2024 | 2,3100 | 2,3900 | 2,3100 | 2,3600 | 2,3600 | 3.524 |
20. Feb. 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3300 | 2,3300 | 5.602 |
19. Feb. 2024 | 2,3400 | 2,4200 | 2,3000 | 2,4200 | 2,4200 | 8.525 |
16. Feb. 2024 | 2,3700 | 2,3700 | 2,2600 | 2,3600 | 2,3600 | 3.493 |
15. Feb. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 4.918 |
14. Feb. 2024 | 2,3300 | 2,4500 | 2,2500 | 2,3900 | 2,3900 | 11.226 |
13. Feb. 2024 | 2,4500 | 2,4500 | 2,2400 | 2,3300 | 2,3300 | 5.323 |
12. Feb. 2024 | 2,3300 | 2,3900 | 2,3300 | 2,3800 | 2,3800 | 5.978 |
09. Feb. 2024 | 2,4500 | 2,4900 | 2,3200 | 2,3300 | 2,3300 | 3.340 |
08. Feb. 2024 | 2,4900 | 2,4900 | 2,3700 | 2,4000 | 2,4000 | 1.832 |
07. Feb. 2024 | 2,4300 | 2,4300 | 2,3800 | 2,3800 | 2,3800 | 4.041 |
06. Feb. 2024 | 2,4200 | 2,4300 | 2,3900 | 2,4300 | 2,4300 | 8.974 |
05. Feb. 2024 | 2,5200 | 2,5200 | 2,3600 | 2,4700 | 2,4700 | 12.078 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...