Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 2,4700 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | 44.400 |
07. Mai 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4800 | 2,4800 | 15.600 |
06. Mai 2024 | 2,4600 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 34.100 |
03. Mai 2024 | 2,4300 | 2,4600 | 2,4300 | 2,4600 | 2,4600 | 25.200 |
02. Mai 2024 | 2,4200 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 35.100 |
01. Mai 2024 | 2,4300 | 2,4400 | 2,3900 | 2,4200 | 2,4200 | 41.000 |
30. Apr. 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 11.800 |
29. Apr. 2024 | 2,4300 | 2,4600 | 2,4300 | 2,4600 | 2,4600 | 31.000 |
26. Apr. 2024 | 2,4300 | 2,4400 | 2,4200 | 2,4300 | 2,4300 | 43.300 |
25. Apr. 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 50.800 |
24. Apr. 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 22.600 |
23. Apr. 2024 | 2,4200 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 112.200 |
22. Apr. 2024 | 2,3800 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 40.600 |
19. Apr. 2024 | 2,3900 | 2,4000 | 2,3700 | 2,3700 | 2,3700 | 60.300 |
18. Apr. 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 39.900 |
17. Apr. 2024 | 2,3500 | 2,4300 | 2,3500 | 2,3700 | 2,3700 | 51.800 |
16. Apr. 2024 | 2,3900 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 46.100 |
15. Apr. 2024 | 2,5000 | 2,5000 | 2,3900 | 2,4000 | 2,4000 | 70.300 |
12. Apr. 2024 | 2,4800 | 2,4800 | 2,4400 | 2,4400 | 2,4400 | 94.000 |
11. Apr. 2024 | 2,5100 | 2,5200 | 2,4800 | 2,5100 | 2,5100 | 60.400 |
10. Apr. 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5000 | 2,5000 | 80.800 |
09. Apr. 2024 | 2,5700 | 2,5700 | 2,5500 | 2,5600 | 2,5600 | 66.400 |
08. Apr. 2024 | 2,5900 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 35.800 |
05. Apr. 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 21.500 |
04. Apr. 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5900 | 2,5900 | 33.600 |
03. Apr. 2024 | 2,5500 | 2,5800 | 2,5500 | 2,5800 | 2,5800 | 25.900 |
02. Apr. 2024 | 2,5700 | 2,5700 | 2,5400 | 2,5700 | 2,5700 | 33.300 |
01. Apr. 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5700 | 2,5700 | 62.100 |
28. März 2024 | 2,5500 | 2,6000 | 2,5500 | 2,5900 | 2,5900 | 70.500 |
27. März 2024 | 2,6300 | 2,6300 | 2,5700 | 2,5800 | 2,5800 | 170.100 |
26. März 2024 | 2,5900 | 2,6800 | 2,5600 | 2,6100 | 2,6100 | 538.300 |
26. März 2024 | 0.135 Dividende |
25. März 2024 | 2,8900 | 2,9300 | 2,6900 | 2,7200 | 2,5850 | 220.400 |
22. März 2024 | 2,8500 | 2,9000 | 2,7900 | 2,7900 | 2,6515 | 235.900 |
21. März 2024 | 2,9100 | 2,9500 | 2,8500 | 2,8700 | 2,7276 | 43.300 |
20. März 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8900 | 2,7466 | 90.100 |
19. März 2024 | 2,7800 | 2,8000 | 2,7300 | 2,8000 | 2,6610 | 72.700 |
18. März 2024 | 2,8000 | 2,8300 | 2,7900 | 2,8000 | 2,6610 | 117.100 |
15. März 2024 | 2,8300 | 2,8300 | 2,7900 | 2,8200 | 2,6800 | 33.800 |
14. März 2024 | 2,8300 | 2,8500 | 2,8000 | 2,8400 | 2,6990 | 414.100 |
13. März 2024 | 2,7900 | 2,8400 | 2,7800 | 2,8300 | 2,6895 | 55.100 |
12. März 2024 | 2,7800 | 2,8200 | 2,7400 | 2,8000 | 2,6610 | 53.000 |
11. März 2024 | 2,7900 | 2,8900 | 2,7200 | 2,8000 | 2,6610 | 435.000 |
08. März 2024 | 2,7300 | 2,7400 | 2,7200 | 2,7300 | 2,5945 | 154.300 |
07. März 2024 | 2,7100 | 2,7300 | 2,7100 | 2,7100 | 2,5755 | 56.800 |
06. März 2024 | 2,6800 | 2,7200 | 2,6800 | 2,7000 | 2,5660 | 88.700 |
05. März 2024 | 2,6500 | 2,7000 | 2,6500 | 2,6800 | 2,5470 | 153.800 |
04. März 2024 | 2,6600 | 2,6800 | 2,6500 | 2,6500 | 2,5185 | 181.700 |
01. März 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6600 | 2,5280 | 130.600 |
29. Feb. 2024 | 2,6100 | 2,6400 | 2,6100 | 2,6100 | 2,4805 | 157.900 |
28. Feb. 2024 | 2,5500 | 2,6400 | 2,5500 | 2,6200 | 2,4900 | 61.600 |
27. Feb. 2024 | 2,5900 | 2,6300 | 2,5900 | 2,6300 | 2,4995 | 191.300 |
26. Feb. 2024 | 2,6200 | 2,6200 | 2,5700 | 2,6000 | 2,4710 | 122.300 |
23. Feb. 2024 | 2,6200 | 2,6300 | 2,6000 | 2,6200 | 2,4900 | 73.900 |
22. Feb. 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6300 | 2,4995 | 51.500 |
21. Feb. 2024 | 2,5800 | 2,6100 | 2,5500 | 2,6100 | 2,4805 | 30.400 |
20. Feb. 2024 | 2,5900 | 2,5900 | 2,5600 | 2,5600 | 2,4329 | 28.200 |
16. Feb. 2024 | 2,6100 | 2,6100 | 2,5700 | 2,5800 | 2,4519 | 37.800 |
15. Feb. 2024 | 2,5800 | 2,6100 | 2,5700 | 2,6100 | 2,4805 | 59.200 |
14. Feb. 2024 | 2,6000 | 2,6400 | 2,5500 | 2,5800 | 2,4519 | 84.400 |
13. Feb. 2024 | 2,6200 | 2,6600 | 2,5500 | 2,6100 | 2,4805 | 119.600 |
12. Feb. 2024 | 2,6500 | 2,7000 | 2,6500 | 2,6600 | 2,5280 | 73.900 |
09. Feb. 2024 | 2,6500 | 2,6600 | 2,6100 | 2,6400 | 2,5090 | 48.000 |
08. Feb. 2024 | 2,6400 | 2,6400 | 2,5900 | 2,6300 | 2,4995 | 31.400 |
07. Feb. 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6200 | 2,4900 | 69.200 |
06. Feb. 2024 | 2,6500 | 2,6800 | 2,6200 | 2,6600 | 2,5280 | 29.000 |
05. Feb. 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6700 | 2,5375 | 34.200 |
02. Feb. 2024 | 2,6300 | 2,6900 | 2,6300 | 2,6900 | 2,5565 | 38.200 |
01. Feb. 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6600 | 2,5280 | 37.500 |
31. Jan. 2024 | 2,6800 | 2,7000 | 2,6500 | 2,7000 | 2,5660 | 45.000 |
30. Jan. 2024 | 2,6800 | 2,7100 | 2,6800 | 2,7100 | 2,5755 | 24.300 |
29. Jan. 2024 | 2,6600 | 2,7200 | 2,6400 | 2,7100 | 2,5755 | 96.300 |
26. Jan. 2024 | 2,6100 | 2,6700 | 2,6000 | 2,6700 | 2,5375 | 68.300 |
25. Jan. 2024 | 2,6100 | 2,6300 | 2,5900 | 2,6300 | 2,4995 | 40.200 |
24. Jan. 2024 | 2,5900 | 2,6200 | 2,5800 | 2,6200 | 2,4900 | 17.700 |
23. Jan. 2024 | 2,6000 | 2,6100 | 2,5800 | 2,6000 | 2,4710 | 33.100 |
22. Jan. 2024 | 2,5900 | 2,6200 | 2,5800 | 2,5900 | 2,4615 | 42.000 |
19. Jan. 2024 | 2,6000 | 2,6200 | 2,5900 | 2,6000 | 2,4710 | 11.500 |
18. Jan. 2024 | 2,6200 | 2,6300 | 2,5700 | 2,5700 | 2,4424 | 33.500 |
17. Jan. 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6100 | 2,4805 | 21.900 |
16. Jan. 2024 | 2,6500 | 2,6500 | 2,6100 | 2,6500 | 2,5185 | 94.200 |
12. Jan. 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6400 | 2,5090 | 68.500 |
11. Jan. 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6400 | 2,5090 | 69.500 |
10. Jan. 2024 | 2,6300 | 2,6500 | 2,6100 | 2,6300 | 2,4995 | 51.300 |
09. Jan. 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6300 | 2,4995 | 73.800 |
08. Jan. 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6600 | 2,5280 | 59.900 |
05. Jan. 2024 | 2,6900 | 2,6900 | 2,6300 | 2,6500 | 2,5185 | 49.000 |
04. Jan. 2024 | 2,6800 | 2,6900 | 2,6600 | 2,6900 | 2,5565 | 29.900 |
03. Jan. 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6700 | 2,5375 | 51.700 |
02. Jan. 2024 | 2,7600 | 2,7800 | 2,6600 | 2,6800 | 2,5470 | 62.600 |
29. Dez. 2023 | 2,7500 | 2,8600 | 2,7400 | 2,7800 | 2,6420 | 49.200 |
28. Dez. 2023 | 2,7200 | 2,8800 | 2,6700 | 2,8200 | 2,6800 | 107.400 |
28. Dez. 2023 | 0.135 Dividende |
27. Dez. 2023 | 2,7500 | 2,9000 | 2,6500 | 2,9000 | 2,6278 | 611.700 |
26. Dez. 2023 | 2,9800 | 2,9800 | 2,7200 | 2,7500 | 2,4918 | 99.800 |
22. Dez. 2023 | 2,7900 | 2,8200 | 2,7700 | 2,8100 | 2,5462 | 62.400 |
21. Dez. 2023 | 2,8000 | 2,8400 | 2,7800 | 2,8000 | 2,5372 | 97.400 |
20. Dez. 2023 | 2,8800 | 2,8800 | 2,7100 | 2,7400 | 2,4828 | 83.100 |
19. Dez. 2023 | 2,8500 | 2,9000 | 2,8200 | 2,8600 | 2,5915 | 166.100 |
18. Dez. 2023 | 2,6900 | 2,8300 | 2,6700 | 2,8300 | 2,5643 | 446.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...