Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Nov. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
27. Nov. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 221 |
24. Nov. 2023 | 2,2800 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 146 |
23. Nov. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
22. Nov. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
21. Nov. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
20. Nov. 2023 | 2,3700 | 2,3700 | 2,2700 | 2,2700 | 2,2700 | 410 |
17. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
16. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 21 |
15. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
14. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
13. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 9 |
10. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
09. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
08. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
07. Nov. 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 126 |
06. Nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
03. Nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 19.280 |
02. Nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
01. Nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
31. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2.500 |
30. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
27. Okt. 2023 | 2,4100 | 2,4100 | 2,4000 | 2,4000 | 2,4000 | 4.551 |
26. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
25. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
24. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
23. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
20. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
19. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
18. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
17. Okt. 2023 | 2,4100 | 2,4100 | 2,4000 | 2,4000 | 2,4000 | 7 |
16. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
13. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
12. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
11. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
10. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 12 |
09. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
06. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
05. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 100 |
04. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
03. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
02. Okt. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2.605 |
29. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
28. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
27. Sept. 2023 | 2,4100 | 2,4100 | 2,4000 | 2,4000 | 2,4000 | 4.421 |
26. Sept. 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 126 |
25. Sept. 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 54 |
22. Sept. 2023 | 2,4900 | 2,6000 | 2,4900 | 2,6000 | 2,6000 | 100.545 |
21. Sept. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
20. Sept. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
19. Sept. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18. Sept. 2023 | 2,4500 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 22.120 |
15. Sept. 2023 | 2,3900 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 81.889 |
14. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 11.000 |
13. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
12. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
11. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
08. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
07. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
06. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
05. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 5 |
04. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 9.052 |
01. Sept. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 3.072 |
31. Aug. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
30. Aug. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
29. Aug. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
28. Aug. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
25. Aug. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
24. Aug. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 11.202 |
23. Aug. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
22. Aug. 2023 | 2,5400 | 2,5400 | 2,4300 | 2,4400 | 2,4400 | 7.798 |
21. Aug. 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 197 |
18. Aug. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17. Aug. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 5.006 |
16. Aug. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 14.714 |
15. Aug. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 500 |
14. Aug. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 840 |
11. Aug. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
10. Aug. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
09. Aug. 2023 | 2,5000 | 2,5000 | 2,4900 | 2,4900 | 2,4900 | 50.005 |
08. Aug. 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
07. Aug. 2023 | 2,4900 | 2,5500 | 2,4900 | 2,5500 | 2,5500 | 51.110 |
04. Aug. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 50.000 |
03. Aug. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
02. Aug. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
01. Aug. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
31. Juli 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
28. Juli 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
27. Juli 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2 |
26. Juli 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
25. Juli 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
24. Juli 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
21. Juli 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
20. Juli 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 11 |
19. Juli 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2.500 |
18. Juli 2023 | 2,3700 | 2,5000 | 2,3700 | 2,5000 | 2,5000 | 680 |
17. Juli 2023 | 2,3500 | 2,4400 | 2,3500 | 2,4400 | 2,4400 | 14.852 |
14. Juli 2023 | 2,2500 | 2,3500 | 2,2500 | 2,3500 | 2,3500 | 2.090 |
13. Juli 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 22.127 |
12. Juli 2023 | 2,3500 | 2,3700 | 2,3500 | 2,3500 | 2,3500 | 312 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...