Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3500 | 2,3500 | 522.000 |
09. Mai 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3400 | 2,3400 | 606.600 |
08. Mai 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3600 | 2,3600 | 126.100 |
07. Mai 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | 248.300 |
07. Mai 2024 | 0.018 Dividende |
06. Mai 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3600 | 2,3420 | 322.300 |
03. Mai 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3600 | 2,3420 | 679.200 |
02. Mai 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3400 | 2,3222 | 379.400 |
01. Mai 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3400 | 2,3222 | 995.900 |
30. Apr. 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,2924 | 613.500 |
29. Apr. 2024 | 2,3100 | 2,3300 | 2,3100 | 2,3300 | 2,3122 | 500.500 |
26. Apr. 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3200 | 2,3023 | 320.000 |
25. Apr. 2024 | 2,3100 | 2,3300 | 2,2900 | 2,3100 | 2,2924 | 164.700 |
24. Apr. 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3200 | 2,3023 | 300.400 |
23. Apr. 2024 | 2,3200 | 2,3300 | 2,3200 | 2,3300 | 2,3122 | 171.100 |
22. Apr. 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3200 | 2,3023 | 139.300 |
19. Apr. 2024 | 2,3000 | 2,3100 | 2,2800 | 2,3000 | 2,2825 | 367.300 |
18. Apr. 2024 | 2,3000 | 2,3100 | 2,2900 | 2,3000 | 2,2825 | 108.200 |
17. Apr. 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3000 | 2,2825 | 151.000 |
16. Apr. 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2527 | 180.200 |
15. Apr. 2024 | 2,3000 | 2,3100 | 2,2700 | 2,2800 | 2,2626 | 170.500 |
12. Apr. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2725 | 222.100 |
11. Apr. 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,2924 | 191.900 |
10. Apr. 2024 | 2,3300 | 2,3300 | 2,3000 | 2,3100 | 2,2924 | 219.500 |
09. Apr. 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3300 | 2,3122 | 593.600 |
09. Apr. 2024 | 0.018 Dividende |
08. Apr. 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3600 | 2,3241 | 475.900 |
05. Apr. 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3600 | 2,3241 | 474.700 |
04. Apr. 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3340 | 221.700 |
03. Apr. 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3500 | 2,3143 | 105.300 |
02. Apr. 2024 | 2,3900 | 2,4000 | 2,3500 | 2,3600 | 2,3241 | 446.700 |
01. Apr. 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3438 | 362.300 |
28. März 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4200 | 2,3832 | 482.300 |
27. März 2024 | 2,3900 | 2,4100 | 2,3800 | 2,4000 | 2,3635 | 323.300 |
26. März 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3900 | 2,3537 | 216.200 |
25. März 2024 | 2,3900 | 2,3900 | 2,3700 | 2,3800 | 2,3438 | 161.400 |
22. März 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3900 | 2,3537 | 190.300 |
21. März 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3800 | 2,3438 | 513.100 |
20. März 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3800 | 2,3438 | 764.500 |
19. März 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3700 | 2,3340 | 523.900 |
18. März 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3600 | 2,3241 | 289.000 |
15. März 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,3241 | 513.700 |
14. März 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3800 | 2,3438 | 777.300 |
13. März 2024 | 2,3600 | 2,3800 | 2,3500 | 2,3800 | 2,3438 | 280.200 |
12. März 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3500 | 2,3143 | 248.500 |
11. März 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3500 | 2,3143 | 473.300 |
11. März 2024 | 0.018 Dividende |
08. März 2024 | 2,3700 | 2,3800 | 2,3600 | 2,3600 | 2,3064 | 168.600 |
07. März 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3162 | 131.800 |
06. März 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3064 | 135.000 |
05. März 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,2966 | 210.200 |
04. März 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3400 | 2,2869 | 152.000 |
01. März 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3500 | 2,2966 | 141.400 |
29. Feb. 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3400 | 2,2869 | 126.400 |
28. Feb. 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3400 | 2,2869 | 261.400 |
27. Feb. 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3100 | 2,2575 | 443.100 |
26. Feb. 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3300 | 2,2771 | 292.800 |
23. Feb. 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3600 | 2,3064 | 124.200 |
22. Feb. 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3300 | 2,2771 | 177.400 |
21. Feb. 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3400 | 2,2869 | 186.200 |
20. Feb. 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,2771 | 255.300 |
16. Feb. 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,2966 | 128.400 |
15. Feb. 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3400 | 2,2869 | 81.300 |
14. Feb. 2024 | 2,3300 | 2,3400 | 2,3300 | 2,3400 | 2,2869 | 74.600 |
13. Feb. 2024 | 2,3300 | 2,3300 | 2,3100 | 2,3100 | 2,2575 | 504.200 |
12. Feb. 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3600 | 2,3064 | 176.800 |
09. Feb. 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3600 | 2,3064 | 139.800 |
08. Feb. 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3600 | 2,3064 | 412.200 |
07. Feb. 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3500 | 2,2966 | 263.700 |
06. Feb. 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3400 | 2,2869 | 536.200 |
06. Feb. 2024 | 0.015 Dividende |
05. Feb. 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,2527 | 309.100 |
02. Feb. 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3200 | 2,2527 | 481.600 |
01. Feb. 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,2721 | 476.700 |
31. Jan. 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3400 | 2,2721 | 478.400 |
30. Jan. 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,2527 | 689.500 |
29. Jan. 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,2721 | 330.300 |
26. Jan. 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3500 | 2,2818 | 322.200 |
25. Jan. 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3500 | 2,2818 | 409.900 |
24. Jan. 2024 | 2,3100 | 2,3600 | 2,3100 | 2,3200 | 2,2527 | 945.100 |
23. Jan. 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3100 | 2,2429 | 409.500 |
22. Jan. 2024 | 2,2900 | 2,3200 | 2,2900 | 2,3000 | 2,2332 | 846.800 |
19. Jan. 2024 | 2,2900 | 2,3000 | 2,2800 | 2,3000 | 2,2332 | 737.100 |
18. Jan. 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2800 | 2,2138 | 497.900 |
17. Jan. 2024 | 2,3000 | 2,3100 | 2,2700 | 2,2900 | 2,2235 | 641.600 |
16. Jan. 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,2332 | 750.700 |
12. Jan. 2024 | 2,3200 | 2,3600 | 2,3000 | 2,3300 | 2,2624 | 720.500 |
11. Jan. 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3300 | 2,2624 | 567.700 |
10. Jan. 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3200 | 2,2527 | 675.000 |
09. Jan. 2024 | 2,3000 | 2,3100 | 2,2900 | 2,3000 | 2,2332 | 523.900 |
08. Jan. 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3100 | 2,2429 | 1.388.200 |
05. Jan. 2024 | 2,3000 | 2,3300 | 2,2900 | 2,2900 | 2,2235 | 863.200 |
04. Jan. 2024 | 2,3000 | 2,3100 | 2,2800 | 2,3000 | 2,2332 | 749.300 |
03. Jan. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2900 | 2,2235 | 517.000 |
02. Jan. 2024 | 2,3100 | 2,3100 | 2,2800 | 2,3000 | 2,2332 | 334.100 |
29. Dez. 2023 | 2,3000 | 2,3200 | 2,2900 | 2,2900 | 2,2235 | 1.101.600 |
28. Dez. 2023 | 2,3200 | 2,3300 | 2,2900 | 2,3000 | 2,2332 | 718.600 |
27. Dez. 2023 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,2332 | 1.172.600 |
26. Dez. 2023 | 2,3200 | 2,3600 | 2,3100 | 2,3200 | 2,2527 | 398.200 |
26. Dez. 2023 | 0.015 Dividende |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...