Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Juni 2024 | 2,8600 | 2,8600 | 2,7800 | 2,8000 | 2,8000 | - |
13. Juni 2024 | 2,8800 | 2,9000 | 2,8400 | 2,8400 | 2,8400 | - |
12. Juni 2024 | 2,8200 | 2,9200 | 2,8000 | 2,8800 | 2,8800 | - |
11. Juni 2024 | 2,8400 | 2,9400 | 2,8000 | 2,8200 | 2,8200 | - |
10. Juni 2024 | 2,8200 | 2,8400 | 2,7600 | 2,8400 | 2,8400 | - |
07. Juni 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | - |
06. Juni 2024 | 2,4800 | 2,8800 | 2,4800 | 2,8600 | 2,8600 | - |
05. Juni 2024 | 2,9200 | 2,9200 | 2,8200 | 2,8400 | 2,8400 | - |
04. Juni 2024 | 2,9000 | 2,9400 | 2,8200 | 2,9200 | 2,9200 | - |
03. Juni 2024 | 2,8400 | 2,9200 | 2,8400 | 2,9200 | 2,9200 | - |
31. Mai 2024 | 2,8200 | 2,8400 | 2,7800 | 2,7800 | 2,7800 | - |
30. Mai 2024 | 2,7400 | 2,8800 | 2,7200 | 2,8600 | 2,8600 | - |
29. Mai 2024 | 2,8400 | 2,8600 | 2,7600 | 2,7600 | 2,7600 | - |
28. Mai 2024 | 2,9600 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | - |
27. Mai 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | - |
24. Mai 2024 | 2,9600 | 3,0000 | 2,9400 | 2,9800 | 2,9800 | - |
23. Mai 2024 | 3,0200 | 3,0400 | 2,9600 | 2,9600 | 2,9600 | - |
22. Mai 2024 | 3,0000 | 3,0200 | 2,9800 | 3,0000 | 3,0000 | - |
21. Mai 2024 | 3,0800 | 3,0800 | 2,9600 | 2,9600 | 2,9600 | - |
20. Mai 2024 | 3,1600 | 3,1600 | 3,0600 | 3,0800 | 3,0800 | - |
17. Mai 2024 | 3,2000 | 3,2200 | 3,1400 | 3,1600 | 3,1600 | - |
16. Mai 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2000 | 3,2000 | - |
15. Mai 2024 | 3,1800 | 3,1800 | 3,0800 | 3,1200 | 3,1200 | - |
14. Mai 2024 | 2,8000 | 3,1800 | 2,8000 | 3,1600 | 3,1600 | - |
13. Mai 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | - |
10. Mai 2024 | 2,4600 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | - |
09. Mai 2024 | 2,5400 | 2,5400 | 2,4400 | 2,4600 | 2,4600 | - |
08. Mai 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | - |
07. Mai 2024 | 2,6600 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | - |
06. Mai 2024 | 2,6000 | 2,6800 | 2,5800 | 2,6600 | 2,6600 | - |
03. Mai 2024 | 2,7400 | 2,7400 | 2,6000 | 2,6000 | 2,6000 | - |
02. Mai 2024 | 2,6200 | 2,7200 | 2,6000 | 2,7200 | 2,7200 | - |
30. Apr. 2024 | 2,7000 | 2,7400 | 2,6200 | 2,6200 | 2,6200 | - |
29. Apr. 2024 | 2,6000 | 2,7000 | 2,5600 | 2,7000 | 2,7000 | - |
26. Apr. 2024 | 3,1400 | 3,1400 | 2,5800 | 2,5800 | 2,5800 | - |
25. Apr. 2024 | 3,0600 | 3,2600 | 2,9800 | 3,1000 | 3,1000 | - |
24. Apr. 2024 | 2,9800 | 2,9800 | 2,8800 | 2,8800 | 2,8800 | - |
23. Apr. 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9400 | 2,9400 | - |
22. Apr. 2024 | 2,8200 | 2,8800 | 2,7800 | 2,8000 | 2,8000 | - |
19. Apr. 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8000 | 2,8000 | - |
18. Apr. 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | - |
17. Apr. 2024 | 2,8800 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | - |
16. Apr. 2024 | 2,9800 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | - |
15. Apr. 2024 | 3,0600 | 3,1600 | 3,0400 | 3,0400 | 3,0400 | - |
12. Apr. 2024 | 3,2000 | 3,2600 | 3,1400 | 3,1400 | 3,1400 | - |
11. Apr. 2024 | 3,3400 | 3,3600 | 3,1800 | 3,2000 | 3,2000 | 1.000 |
10. Apr. 2024 | 3,2400 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | - |
09. Apr. 2024 | 3,1800 | 3,3000 | 3,1800 | 3,2400 | 3,2400 | - |
08. Apr. 2024 | 3,2200 | 3,2200 | 3,1400 | 3,1800 | 3,1800 | - |
05. Apr. 2024 | 3,1600 | 3,2000 | 3,1400 | 3,1800 | 3,1800 | - |
04. Apr. 2024 | 2,8600 | 3,2800 | 2,8200 | 3,2000 | 3,2000 | - |
03. Apr. 2024 | 2,8000 | 2,8600 | 2,7600 | 2,8600 | 2,8600 | - |
02. Apr. 2024 | 2,7000 | 2,8400 | 2,7000 | 2,7800 | 2,7800 | - |
28. März 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | - |
27. März 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | - |
26. März 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | - |
25. März 2024 | 2,7200 | 2,7200 | 2,5400 | 2,7000 | 2,7000 | - |
22. März 2024 | 2,7400 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | - |
21. März 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7600 | 2,7600 | - |
20. März 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | - |
19. März 2024 | 2,4600 | 2,5800 | 2,4400 | 2,5800 | 2,5800 | - |
18. März 2024 | 2,5400 | 2,6000 | 2,4400 | 2,4400 | 2,4400 | - |
15. März 2024 | 2,6200 | 2,6600 | 2,4800 | 2,5400 | 2,5400 | - |
14. März 2024 | 2,6800 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | - |
13. März 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | - |
12. März 2024 | 2,5800 | 2,7000 | 2,5800 | 2,6800 | 2,6800 | - |
11. März 2024 | 2,3800 | 2,5600 | 2,3800 | 2,5600 | 2,5600 | - |
08. März 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3800 | 2,3800 | - |
07. März 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,3000 | - |
06. März 2024 | 2,0000 | 2,3600 | 2,0000 | 2,3600 | 2,3600 | 30 |
05. März 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | - |
04. März 2024 | 2,2800 | 2,3200 | 2,1600 | 2,2200 | 2,2200 | - |
01. März 2024 | 2,1200 | 2,2200 | 2,1200 | 2,2200 | 2,2200 | - |
29. Feb. 2024 | 2,1600 | 2,2000 | 2,1200 | 2,1400 | 2,1400 | - |
28. Feb. 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1800 | 2,1800 | - |
27. Feb. 2024 | 2,1200 | 2,2600 | 2,1200 | 2,2200 | 2,2200 | - |
26. Feb. 2024 | 2,2000 | 2,2000 | 1,8500 | 2,1200 | 2,1200 | 100 |
23. Feb. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
22. Feb. 2024 | 1,9300 | 2,2200 | 1,9300 | 2,2000 | 2,2000 | - |
21. Feb. 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | - |
20. Feb. 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | - |
19. Feb. 2024 | 2,2600 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | - |
16. Feb. 2024 | 2,3400 | 2,3600 | 2,2600 | 2,2600 | 2,2600 | - |
15. Feb. 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3200 | 2,3200 | - |
14. Feb. 2024 | 1,9300 | 2,3000 | 1,9100 | 2,2400 | 2,2400 | - |
13. Feb. 2024 | 1,9100 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | - |
12. Feb. 2024 | 1,6700 | 1,9300 | 1,6700 | 1,9300 | 1,9300 | 780 |
09. Feb. 2024 | 1,7200 | 1,8700 | 1,7200 | 1,8500 | 1,8500 | - |
08. Feb. 2024 | 1,8000 | 1,8700 | 1,7900 | 1,8500 | 1,8500 | - |
07. Feb. 2024 | 1,7600 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | - |
06. Feb. 2024 | 1,7400 | 1,7600 | 1,6500 | 1,7500 | 1,7500 | - |
05. Feb. 2024 | 1,8300 | 1,8300 | 1,5600 | 1,7400 | 1,7400 | - |
02. Feb. 2024 | 2,1800 | 2,1800 | 1,6300 | 1,7000 | 1,7000 | - |
01. Feb. 2024 | 2,1200 | 2,2400 | 2,1200 | 2,1800 | 2,1800 | - |
31. Jan. 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,1200 | - |
30. Jan. 2024 | 2,2600 | 2,2600 | 2,0600 | 2,1400 | 2,1400 | - |
29. Jan. 2024 | 2,3200 | 2,3200 | 2,2400 | 2,2600 | 2,2600 | - |
26. Jan. 2024 | 2,3200 | 2,3400 | 2,2600 | 2,3400 | 2,3400 | - |
25. Jan. 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | - |
24. Jan. 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...