Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Juni 2023 | 2,0800 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 38 |
01. Juni 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 7.700 |
31. Mai 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2 |
30. Mai 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
29. Mai 2023 | 2,0600 | 2,0700 | 2,0600 | 2,0700 | 2,0700 | 10.260 |
26. Mai 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 96 |
25. Mai 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 401 |
24. Mai 2023 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 5.036 |
23. Mai 2023 | 2,0900 | 2,0900 | 2,0500 | 2,0500 | 2,0500 | 2.026 |
22. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
19. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
18. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
17. Mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 5.000 |
16. Mai 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 2.069 |
15. Mai 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
12. Mai 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
11. Mai 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
10. Mai 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
09. Mai 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
08. Mai 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
05. Mai 2023 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 90.974 |
04. Mai 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 10 |
03. Mai 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
02. Mai 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
01. Mai 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
28. Apr. 2023 | 2,1000 | 2,1000 | 1,9550 | 1,9550 | 1,9550 | 2.475 |
27. Apr. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
26. Apr. 2023 | 2,0200 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 2.355 |
24. Apr. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 670 |
21. Apr. 2023 | 1,9650 | 2,0300 | 1,9650 | 2,0100 | 2,0100 | 6.776 |
20. Apr. 2023 | 2,0100 | 2,0100 | 1,9500 | 1,9500 | 1,9500 | 5.641 |
19. Apr. 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
18. Apr. 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
17. Apr. 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
14. Apr. 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
13. Apr. 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
12. Apr. 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
11. Apr. 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
06. Apr. 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 3.000 |
05. Apr. 2023 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
04. Apr. 2023 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1 |
03. Apr. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 19 |
31. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
30. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
29. März 2023 | - | - | - | - | - | - |
28. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
27. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
24. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
23. März 2023 | 1,9000 | 1,9000 | 1,8950 | 1,9000 | 1,9000 | 50.256 |
22. März 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
21. März 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.001 |
20. März 2023 | 2,0000 | 2,0000 | 1,9925 | 2,0000 | 2,0000 | 13.011 |
17. März 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 12.010 |
16. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
15. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
14. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
13. März 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 45.000 |
10. März 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
09. März 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
08. März 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
07. März 2023 | 2,0100 | 2,0100 | 2,0000 | 2,0000 | 2,0000 | 20.000 |
06. März 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.400 |
03. März 2023 | 1,8800 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | 2.967 |
02. März 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 4.483 |
01. März 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
28. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
27. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 35 |
24. Feb. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
23. Feb. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 4.382 |
22. Feb. 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
21. Feb. 2023 | 1,9000 | 1,9000 | 1,8900 | 1,8900 | 1,8900 | 9.293 |
20. Feb. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 20 |
17. Feb. 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
16. Feb. 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
15. Feb. 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
14. Feb. 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
13. Feb. 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
10. Feb. 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 3.116 |
09. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
08. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
07. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
06. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 4.668 |
03. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 5 |
02. Feb. 2023 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 9.995 |
01. Feb. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
31. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
30. Jan. 2023 | 0.04 Dividende |
30. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9600 | - |
27. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9600 | - |
25. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9600 | - |
24. Jan. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9600 | - |
23. Jan. 2023 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 1,9600 | 13.948 |
20. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9110 | - |
19. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9110 | - |
18. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9110 | - |
17. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9110 | - |
16. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9110 | - |
13. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9110 | - |
12. Jan. 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9110 | 29 |
11. Jan. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0090 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...