Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
20. Mai 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.996 |
19. Mai 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
18. Mai 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 8.546 |
17. Mai 2022 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2.000 |
16. Mai 2022 | 2,2200 | 2,2200 | 2,2100 | 2,2100 | 2,2100 | 8.548 |
13. Mai 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 7.500 |
12. Mai 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
11. Mai 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 39 |
10. Mai 2022 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 150 |
09. Mai 2022 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 4.499 |
06. Mai 2022 | 2,2500 | 2,4100 | 2,2500 | 2,4100 | 2,4100 | 26.500 |
05. Mai 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
04. Mai 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
03. Mai 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
02. Mai 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
29. Apr. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
28. Apr. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
27. Apr. 2022 | 2,1000 | 2,1300 | 2,1000 | 2,1200 | 2,1200 | 5.404 |
26. Apr. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
22. Apr. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
21. Apr. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 60 |
20. Apr. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
19. Apr. 2022 | 2,0900 | 2,0900 | 2,0800 | 2,0900 | 2,0900 | 9.858 |
14. Apr. 2022 | 2,1000 | 2,1000 | 2,0700 | 2,0700 | 2,0700 | 3.359 |
13. Apr. 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
12. Apr. 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
11. Apr. 2022 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
08. Apr. 2022 | 2,1500 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 4.257 |
07. Apr. 2022 | 2,1600 | 2,1600 | 2,0700 | 2,0700 | 2,0700 | 5.000 |
06. Apr. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
05. Apr. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
04. Apr. 2022 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 3.002 |
01. Apr. 2022 | 2,1300 | 2,1300 | 2,0800 | 2,0800 | 2,0800 | 13.628 |
31. März 2022 | 2,1100 | 2,1300 | 2,1100 | 2,1300 | 2,1300 | 5.000 |
30. März 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 5.000 |
29. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
28. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
25. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 54 |
24. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
23. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
22. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
21. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
18. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
17. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 76 |
16. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.000 |
15. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
14. März 2022 | 2,1300 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 15.808 |
11. März 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
10. März 2022 | 2,1300 | 2,1300 | 2,1200 | 2,1200 | 2,1200 | 378 |
09. März 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
08. März 2022 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 2.665 |
07. März 2022 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 1 |
04. März 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2 |
03. März 2022 | 2,2800 | 2,2800 | 2,2000 | 2,2000 | 2,2000 | 6.254 |
02. März 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
01. März 2022 | 2,2700 | 2,2800 | 2,2700 | 2,2800 | 2,2800 | 1.200 |
28. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
25. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2 |
24. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
23. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
22. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
21. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
18. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
17. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
16. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
15. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
14. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 7.003 |
11. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 200 |
10. Feb. 2022 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 4.800 |
09. Feb. 2022 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2 |
08. Feb. 2022 | 2,1600 | 2,3100 | 2,1600 | 2,3100 | 2,3100 | 203 |
07. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
04. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
03. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
02. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
01. Feb. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
31. Jan. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
31. Jan. 2022 | 0.04 Dividende |
28. Jan. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0800 | - |
27. Jan. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0800 | 1.000 |
25. Jan. 2022 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0113 | 2.215 |
24. Jan. 2022 | 2,0700 | 2,2100 | 2,0500 | 2,0500 | 2,0113 | 3.773 |
21. Jan. 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0604 | - |
20. Jan. 2022 | 2,0700 | 2,1000 | 2,0700 | 2,1000 | 2,0604 | 18.790 |
19. Jan. 2022 | 2,2000 | 2,2000 | 2,0500 | 2,0500 | 2,0113 | 601 |
18. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
17. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
14. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
13. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
12. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
11. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
10. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
07. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | 9.986 |
06. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | - |
05. Jan. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2566 | 20 |
04. Jan. 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
31. Dez. 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
30. Dez. 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
29. Dez. 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
24. Dez. 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5509 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...