Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2.000 |
02. Mai 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 4.588 |
30. Apr. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 1.729 |
29. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 542 |
26. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 628 |
25. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
24. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
23. Apr. 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 1.000 |
22. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
19. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
18. Apr. 2024 | 2,2800 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 4.100 |
17. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
16. Apr. 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2200 | 2,2200 | 250 |
15. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
12. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
11. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 75 |
10. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
09. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
08. Apr. 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 775 |
05. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
04. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
03. Apr. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 1.000 |
02. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
28. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
27. März 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 2.000 |
26. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
25. März 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,3200 | 1.000 |
22. März 2024 | 2,3000 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 4.699 |
21. März 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 1.000 |
20. März 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 3.007 |
19. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
18. März 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | 3.093 |
15. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
14. März 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
13. März 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 2.769 |
12. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
11. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
08. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
07. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
06. März 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 2,4600 | 1.985 |
05. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
04. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
01. März 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 3.670 |
29. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
28. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
27. Feb. 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 3.708 |
26. Feb. 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 25 |
23. Feb. 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 234 |
22. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
21. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
20. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
19. Feb. 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | 2.442 |
16. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
15. Feb. 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 3.945 |
14. Feb. 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 3.704 |
13. Feb. 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 4.000 |
12. Feb. 2024 | 2,7400 | 2,8200 | 2,7400 | 2,8200 | 2,8200 | 3.229 |
09. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
08. Feb. 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 1.195 |
07. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
06. Feb. 2024 | 2,6600 | 2,7200 | 2,6600 | 2,7200 | 2,7200 | 20 |
05. Feb. 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 3.909 |
02. Feb. 2024 | 2,5200 | 2,7000 | 2,4400 | 2,6600 | 2,6600 | 12.831 |
01. Feb. 2024 | 2,5200 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 3.697 |
31. Jan. 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 3.427 |
30. Jan. 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 2.454 |
29. Jan. 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 1.881 |
26. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
25. Jan. 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 1 |
24. Jan. 2024 | 2,5800 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | 2.000 |
23. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
22. Jan. 2024 | 2,5600 | 2,6200 | 2,5400 | 2,6200 | 2,6200 | 2.250 |
19. Jan. 2024 | 2,7000 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 807 |
18. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1 |
17. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
16. Jan. 2024 | 2,4200 | 2,7000 | 2,4200 | 2,7000 | 2,7000 | 11.774 |
15. Jan. 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 369 |
12. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
11. Jan. 2024 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 135 |
10. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
09. Jan. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
08. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
05. Jan. 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 1.280 |
04. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
03. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
02. Jan. 2024 | 2,6200 | 2,7200 | 2,6000 | 2,7000 | 2,7000 | 3.020 |
29. Dez. 2023 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 2.361 |
28. Dez. 2023 | 2,8800 | 2,8800 | 2,6600 | 2,6600 | 2,6600 | 4.045 |
27. Dez. 2023 | 2,9200 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 363 |
22. Dez. 2023 | 2,9800 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 150 |
21. Dez. 2023 | 3,0000 | 3,0400 | 2,8600 | 2,9400 | 2,9400 | 16.225 |
20. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.367 |
19. Dez. 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
18. Dez. 2023 | 2,8400 | 3,0000 | 2,8400 | 3,0000 | 3,0000 | 2.363 |
15. Dez. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
14. Dez. 2023 | 2,8600 | 2,8600 | 2,7400 | 2,8000 | 2,8000 | 1.685 |
13. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
12. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
11. Dez. 2023 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 225 |
08. Dez. 2023 | 2,7800 | 2,8800 | 2,7800 | 2,8800 | 2,8800 | 8.072 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...