Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Mai 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 500 |
30. Apr. 2024 | 2,1500 | 2,2000 | 2,0600 | 2,2000 | 2,2000 | 10.700 |
29. Apr. 2024 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 1.900 |
26. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
25. Apr. 2024 | 2,0500 | 2,2000 | 2,0000 | 2,2000 | 2,2000 | 15.000 |
24. Apr. 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 1.700 |
23. Apr. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 100 |
22. Apr. 2024 | 2,2200 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 2.600 |
19. Apr. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
18. Apr. 2024 | 2,3000 | 2,4000 | 2,2100 | 2,2100 | 2,2100 | 2.300 |
17. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
16. Apr. 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 4.500 |
15. Apr. 2024 | 2,1000 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 6.100 |
12. Apr. 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 600 |
11. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 100 |
10. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2.000 |
09. Apr. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 100 |
08. Apr. 2024 | 2,1600 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 4.500 |
05. Apr. 2024 | 2,2000 | 2,2450 | 2,1900 | 2,1900 | 2,1900 | 7.500 |
04. Apr. 2024 | 2,1900 | 2,1900 | 2,1800 | 2,1800 | 2,1800 | 2.300 |
03. Apr. 2024 | 2,1500 | 2,1600 | 2,1500 | 2,1500 | 2,1500 | 3.000 |
02. Apr. 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 1.200 |
01. Apr. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 5.800 |
28. März 2024 | 2,1000 | 2,2400 | 2,1000 | 2,2400 | 2,2400 | 7.500 |
27. März 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 4.400 |
26. März 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 10.500 |
25. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 200 |
22. März 2024 | 2,0800 | 2,2500 | 2,0700 | 2,2500 | 2,2500 | 59.500 |
21. März 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 3.000 |
20. März 2024 | 2,1200 | 2,1400 | 2,0700 | 2,0700 | 2,0700 | 7.100 |
19. März 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 20.200 |
18. März 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 2.600 |
15. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
14. März 2024 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 4.600 |
13. März 2024 | 2,4000 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 18.500 |
12. März 2024 | 2,4500 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 18.800 |
11. März 2024 | 2,4000 | 2,4900 | 2,3000 | 2,4800 | 2,4800 | 8.000 |
08. März 2024 | 2,5100 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 5.800 |
07. März 2024 | 2,3900 | 2,5000 | 2,3900 | 2,5000 | 2,5000 | 34.200 |
06. März 2024 | 2,1400 | 2,3500 | 2,1000 | 2,3000 | 2,3000 | 7.800 |
05. März 2024 | 2,1400 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 300 |
04. März 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 8.000 |
01. März 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
29. Feb. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 9.400 |
28. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27. Feb. 2024 | 2,0700 | 2,0700 | 2,0600 | 2,0600 | 2,0600 | 11.000 |
26. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 400 |
23. Feb. 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 4.300 |
22. Feb. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 6.400 |
21. Feb. 2024 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,1100 | 1.500 |
20. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 600 |
16. Feb. 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1200 | 2,1200 | 6.300 |
15. Feb. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 200 |
14. Feb. 2024 | 2,0700 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 4.200 |
13. Feb. 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 10.900 |
12. Feb. 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 1.200 |
09. Feb. 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 2.900 |
08. Feb. 2024 | 2,1500 | 2,1500 | 2,0900 | 2,1000 | 2,1000 | 3.400 |
07. Feb. 2024 | 2,1500 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 800 |
06. Feb. 2024 | 2,1500 | 2,1500 | 2,1100 | 2,1100 | 2,1100 | 2.700 |
05. Feb. 2024 | 2,1300 | 2,1300 | 2,0600 | 2,1000 | 2,1000 | 13.500 |
02. Feb. 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 8.200 |
01. Feb. 2024 | 2,2500 | 2,2500 | 2,1800 | 2,2500 | 2,2500 | 28.100 |
31. Jan. 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 1.700 |
30. Jan. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2.000 |
29. Jan. 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 9.900 |
26. Jan. 2024 | 2,2000 | 2,2000 | 2,0500 | 2,1500 | 2,1500 | 36.900 |
25. Jan. 2024 | 2,3100 | 2,3100 | 2,2000 | 2,2000 | 2,2000 | 9.700 |
24. Jan. 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 3.600 |
23. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
22. Jan. 2024 | 2,3900 | 2,3900 | 2,3200 | 2,3200 | 2,3200 | 300 |
19. Jan. 2024 | 2,2400 | 2,4600 | 2,2400 | 2,4600 | 2,4600 | 10.500 |
18. Jan. 2024 | 2,3200 | 2,3200 | 2,2000 | 2,2000 | 2,2000 | 8.000 |
17. Jan. 2024 | 2,3100 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 9.100 |
16. Jan. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 1.700 |
15. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 500 |
12. Jan. 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 6.300 |
11. Jan. 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 6.600 |
10. Jan. 2024 | 2,4000 | 2,4900 | 2,3500 | 2,4900 | 2,4900 | 3.500 |
09. Jan. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 9.700 |
08. Jan. 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 2.900 |
05. Jan. 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 2.000 |
04. Jan. 2024 | 2,4200 | 2,5600 | 2,4200 | 2,5000 | 2,5000 | 4.700 |
03. Jan. 2024 | 2,5500 | 2,5500 | 2,4000 | 2,4500 | 2,4500 | 7.000 |
02. Jan. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 200 |
29. Dez. 2023 | 2,6200 | 2,6200 | 2,4800 | 2,5000 | 2,5000 | 7.400 |
28. Dez. 2023 | 2,5100 | 2,6500 | 2,5000 | 2,6500 | 2,6500 | 19.500 |
27. Dez. 2023 | 2,2500 | 2,5000 | 2,2000 | 2,5000 | 2,5000 | 21.600 |
22. Dez. 2023 | 2,0500 | 2,2500 | 2,0500 | 2,2500 | 2,2500 | 20.400 |
21. Dez. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 6.400 |
20. Dez. 2023 | 2,0600 | 2,0600 | 1,9900 | 2,0300 | 2,0300 | 70.700 |
19. Dez. 2023 | 2,1000 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 6.900 |
18. Dez. 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 1.000 |
15. Dez. 2023 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 4.700 |
14. Dez. 2023 | 2,0500 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 4.100 |
13. Dez. 2023 | 1,9700 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 17.100 |
12. Dez. 2023 | 2,0100 | 2,0100 | 1,9600 | 1,9900 | 1,9900 | 10.500 |
11. Dez. 2023 | 2,0800 | 2,0800 | 1,9900 | 2,0100 | 2,0100 | 24.600 |
08. Dez. 2023 | 2,0500 | 2,0700 | 2,0400 | 2,0700 | 2,0700 | 8.800 |
07. Dez. 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0500 | 2,0500 | 14.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...