Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 2,7000 | 2,7050 | 2,6800 | 2,6950 | 2,6950 | 409.667 |
03. Mai 2024 | 2,7000 | 2,7200 | 2,6600 | 2,7000 | 2,7000 | 3.730.387 |
02. Mai 2024 | 2,7000 | 2,7200 | 2,6600 | 2,7100 | 2,7100 | 4.986.960 |
01. Mai 2024 | 2,6700 | 2,6900 | 2,6550 | 2,6700 | 2,6700 | 4.711.009 |
30. Apr. 2024 | 2,7400 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 7.680.431 |
29. Apr. 2024 | 2,6700 | 2,7400 | 2,6500 | 2,7300 | 2,7300 | 5.324.684 |
26. Apr. 2024 | 2,6300 | 2,6800 | 2,6100 | 2,6600 | 2,6600 | 7.789.397 |
24. Apr. 2024 | 2,6000 | 2,7100 | 2,6000 | 2,7100 | 2,7100 | 17.110.601 |
23. Apr. 2024 | 2,6100 | 3,0100 | 2,5800 | 3,0100 | 3,0100 | 5.394.323 |
22. Apr. 2024 | 2,5700 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 2.777.659 |
19. Apr. 2024 | 2,5200 | 2,5500 | 2,5000 | 2,5400 | 2,5400 | 3.623.790 |
18. Apr. 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5500 | 2,5500 | 2.235.259 |
17. Apr. 2024 | 2,5400 | 2,5600 | 2,5100 | 2,5500 | 2,5500 | 2.332.091 |
16. Apr. 2024 | 2,5700 | 2,5900 | 2,5400 | 2,5400 | 2,5400 | 2.911.136 |
15. Apr. 2024 | 2,6000 | 2,6050 | 2,5650 | 2,6000 | 2,6000 | 5.323.687 |
12. Apr. 2024 | 2,6200 | 2,6400 | 2,5800 | 2,6000 | 2,6000 | 2.729.382 |
11. Apr. 2024 | 2,6600 | 2,6800 | 2,6200 | 2,6400 | 2,6400 | 12.459.270 |
10. Apr. 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7400 | 2,7400 | 3.840.109 |
09. Apr. 2024 | 2,6800 | 2,7100 | 2,6450 | 2,7100 | 2,7100 | 3.927.781 |
08. Apr. 2024 | 2,6900 | 2,7050 | 2,6700 | 2,6900 | 2,6900 | 2.486.655 |
05. Apr. 2024 | 2,6600 | 2,6850 | 2,6600 | 2,6800 | 2,6800 | 1.660.342 |
04. Apr. 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6900 | 2,6900 | 4.112.328 |
03. Apr. 2024 | 2,6200 | 2,6400 | 2,5950 | 2,6300 | 2,6300 | 5.120.453 |
02. Apr. 2024 | 2,6900 | 2,7000 | 2,6100 | 2,6400 | 2,6400 | 5.410.819 |
28. März 2024 | 2,7000 | 2,7400 | 2,6900 | 2,7200 | 2,7200 | 4.937.721 |
27. März 2024 | 2,6700 | 2,7000 | 2,6500 | 2,6900 | 2,6900 | 3.267.416 |
26. März 2024 | 2,6900 | 2,6900 | 2,6400 | 2,6800 | 2,6800 | 2.342.192 |
25. März 2024 | 2,7000 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 2.255.339 |
22. März 2024 | 2,6200 | 2,7000 | 2,6150 | 2,6900 | 2,6900 | 2.087.345 |
21. März 2024 | 2,6500 | 2,6700 | 2,6350 | 2,6500 | 2,6500 | 4.040.607 |
20. März 2024 | 2,6100 | 2,6200 | 2,5750 | 2,5900 | 2,5900 | 2.015.321 |
19. März 2024 | 2,5900 | 2,6100 | 2,5700 | 2,6000 | 2,6000 | 2.756.427 |
18. März 2024 | 2,5500 | 2,6200 | 2,5400 | 2,6100 | 2,6100 | 4.613.603 |
15. März 2024 | 2,5900 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 7.238.721 |
14. März 2024 | 2,5700 | 2,6200 | 2,5700 | 2,6100 | 2,6100 | 3.090.676 |
13. März 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 4.146.566 |
12. März 2024 | 2,5700 | 2,5950 | 2,5700 | 2,5800 | 2,5800 | 1.899.522 |
11. März 2024 | 2,5900 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 1.870.301 |
08. März 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 3.209.700 |
07. März 2024 | 2,6000 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 3.729.837 |
06. März 2024 | 2,5500 | 2,5800 | 2,5500 | 2,5700 | 2,5700 | 3.837.297 |
05. März 2024 | 2,5200 | 2,5700 | 2,5050 | 2,5700 | 2,5700 | 3.880.247 |
04. März 2024 | 2,5600 | 2,5800 | 2,5200 | 2,5200 | 2,5200 | 5.497.767 |
01. März 2024 | 2,6600 | 2,6600 | 2,5800 | 2,6000 | 2,6000 | 5.348.648 |
01. März 2024 | 0.0245 Dividende |
29. Feb. 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6800 | 2,6555 | 4.300.338 |
28. Feb. 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6700 | 2,6456 | 2.406.137 |
27. Feb. 2024 | 2,6600 | 2,6900 | 2,6400 | 2,6800 | 2,6555 | 2.245.267 |
26. Feb. 2024 | 2,7100 | 2,7200 | 2,6800 | 2,6800 | 2,6555 | 2.921.428 |
23. Feb. 2024 | 2,6800 | 2,7100 | 2,6650 | 2,7000 | 2,6753 | 4.377.917 |
22. Feb. 2024 | 2,6200 | 2,6800 | 2,6100 | 2,6800 | 2,6555 | 2.504.490 |
21. Feb. 2024 | 2,6200 | 2,6250 | 2,5850 | 2,6000 | 2,5762 | 2.816.895 |
20. Feb. 2024 | 2,6500 | 2,6500 | 2,6100 | 2,6100 | 2,5861 | 2.887.453 |
19. Feb. 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6500 | 2,6258 | 3.239.544 |
16. Feb. 2024 | 2,6800 | 2,7200 | 2,5700 | 2,6800 | 2,6555 | 5.910.816 |
15. Feb. 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6600 | 2,6357 | 2.964.251 |
14. Feb. 2024 | 2,5900 | 2,6400 | 2,5650 | 2,6200 | 2,5960 | 4.555.537 |
13. Feb. 2024 | 2,6400 | 2,6500 | 2,6200 | 2,6300 | 2,6060 | 1.527.893 |
12. Feb. 2024 | 2,6200 | 2,6700 | 2,6200 | 2,6500 | 2,6258 | 1.519.807 |
09. Feb. 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,5960 | 3.190.670 |
08. Feb. 2024 | 2,6000 | 2,6400 | 2,5900 | 2,6300 | 2,6060 | 4.752.886 |
07. Feb. 2024 | 2,5900 | 2,6200 | 2,5650 | 2,5900 | 2,5663 | 4.405.942 |
06. Feb. 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5900 | 2,5663 | 3.645.466 |
05. Feb. 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6100 | 2,5861 | 1.855.365 |
02. Feb. 2024 | 2,6300 | 2,6900 | 2,6150 | 2,6900 | 2,6654 | 11.018.912 |
01. Feb. 2024 | 2,6000 | 2,6200 | 2,5600 | 2,6200 | 2,5960 | 7.848.651 |
31. Jan. 2024 | 2,5400 | 2,6000 | 2,5300 | 2,6000 | 2,5762 | 3.900.732 |
30. Jan. 2024 | 2,5200 | 2,5500 | 2,5200 | 2,5500 | 2,5267 | 5.873.557 |
29. Jan. 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5300 | 2,5069 | 3.325.196 |
25. Jan. 2024 | 2,5200 | 2,5300 | 2,4950 | 2,5100 | 2,4871 | 3.008.875 |
24. Jan. 2024 | 2,5100 | 2,5300 | 2,4600 | 2,5200 | 2,4970 | 3.411.692 |
23. Jan. 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5200 | 2,4970 | 2.432.145 |
22. Jan. 2024 | 2,5000 | 2,5100 | 2,4850 | 2,5000 | 2,4771 | 3.266.081 |
19. Jan. 2024 | 2,5200 | 2,5300 | 2,4600 | 2,4600 | 2,4375 | 4.869.040 |
18. Jan. 2024 | 2,5200 | 2,5300 | 2,4700 | 2,5000 | 2,4771 | 4.884.019 |
17. Jan. 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5300 | 2,5069 | 2.905.351 |
16. Jan. 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5400 | 2,5168 | 1.857.458 |
15. Jan. 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5550 | 2,5316 | 679.820 |
12. Jan. 2024 | 2,5700 | 2,6000 | 2,5500 | 2,5800 | 2,5564 | 2.447.658 |
11. Jan. 2024 | 2,6000 | 2,6300 | 2,5900 | 2,6100 | 2,5861 | 2.682.999 |
10. Jan. 2024 | 2,6300 | 2,6300 | 2,5600 | 2,6000 | 2,5762 | 3.614.045 |
09. Jan. 2024 | 2,6800 | 2,6850 | 2,6250 | 2,6400 | 2,6159 | 4.001.662 |
08. Jan. 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6500 | 2,6258 | 1.371.047 |
05. Jan. 2024 | 2,6400 | 2,6600 | 2,6400 | 2,6500 | 2,6258 | 1.632.258 |
04. Jan. 2024 | 2,6300 | 2,6600 | 2,6250 | 2,6400 | 2,6159 | 2.660.420 |
03. Jan. 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6400 | 2,6159 | 3.587.950 |
02. Jan. 2024 | 2,7000 | 2,7100 | 2,6700 | 2,6900 | 2,6654 | 3.590.532 |
29. Dez. 2023 | 2,7200 | 2,7200 | 2,6900 | 2,6900 | 2,6654 | 2.131.314 |
28. Dez. 2023 | 2,7200 | 2,7200 | 2,6800 | 2,7200 | 2,6951 | 1.615.796 |
27. Dez. 2023 | 2,7100 | 2,7200 | 2,6600 | 2,6800 | 2,6555 | 989.899 |
22. Dez. 2023 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,6357 | 1.450.537 |
21. Dez. 2023 | 2,7000 | 2,7200 | 2,6600 | 2,6700 | 2,6456 | 4.449.865 |
20. Dez. 2023 | 2,6800 | 2,6800 | 2,6200 | 2,6500 | 2,6258 | 3.099.683 |
19. Dez. 2023 | 2,6000 | 2,6500 | 2,5800 | 2,6500 | 2,6258 | 3.092.100 |
18. Dez. 2023 | 2,5700 | 2,6200 | 2,5600 | 2,6100 | 2,5861 | 2.649.843 |
15. Dez. 2023 | 2,6300 | 2,6500 | 2,5800 | 2,6000 | 2,5762 | 10.895.117 |
14. Dez. 2023 | 2,6500 | 2,6700 | 2,6200 | 2,6400 | 2,6159 | 3.535.636 |
13. Dez. 2023 | 2,6200 | 2,6400 | 2,6000 | 2,6200 | 2,5960 | 2.527.323 |
12. Dez. 2023 | 2,5800 | 2,6250 | 2,5700 | 2,6200 | 2,5960 | 2.665.908 |
11. Dez. 2023 | 2,5900 | 2,6250 | 2,5850 | 2,6000 | 2,5762 | 2.396.655 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...