Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Aug. 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
29. Aug. 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | - |
28. Aug. 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | - |
27. Aug. 2024 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | - |
26. Aug. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
23. Aug. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
22. Aug. 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
21. Aug. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
20. Aug. 2024 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | - |
19. Aug. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
16. Aug. 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | - |
15. Aug. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
14. Aug. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
13. Aug. 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
12. Aug. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
09. Aug. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
08. Aug. 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
07. Aug. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
06. Aug. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
05. Aug. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
02. Aug. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
01. Aug. 2024 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | - |
31. Juli 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
30. Juli 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
29. Juli 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
26. Juli 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
25. Juli 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
24. Juli 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
23. Juli 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
22. Juli 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
19. Juli 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
18. Juli 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
17. Juli 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
16. Juli 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
15. Juli 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
12. Juli 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
11. Juli 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
10. Juli 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
09. Juli 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
08. Juli 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
05. Juli 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
05. Juli 2024 | 0.09775 Dividende |
04. Juli 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,0972 | - |
03. Juli 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0730 | - |
02. Juli 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,0924 | - |
01. Juli 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1118 | - |
28. Juni 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1215 | - |
27. Juni 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1021 | - |
26. Juni 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,0876 | - |
25. Juni 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,0924 | - |
24. Juni 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,0682 | - |
21. Juni 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1506 | - |
20. Juni 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,1166 | - |
19. Juni 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,1263 | - |
18. Juni 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,1554 | - |
17. Juni 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,1554 | - |
14. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1990 | - |
13. Juni 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,2814 | - |
12. Juni 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2475 | - |
11. Juni 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,2620 | - |
10. Juni 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,3251 | - |
07. Juni 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,3493 | - |
06. Juni 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3541 | - |
05. Juni 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,3057 | - |
04. Juni 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3881 | - |
03. Juni 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3881 | - |
31. Mai 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4026 | - |
30. Mai 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3881 | - |
29. Mai 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4511 | - |
28. Mai 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4511 | - |
27. Mai 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,4075 | - |
24. Mai 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,4075 | - |
23. Mai 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,4220 | - |
22. Mai 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,3784 | - |
21. Mai 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,4123 | - |
20. Mai 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,3832 | - |
17. Mai 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3929 | - |
16. Mai 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,4220 | - |
15. Mai 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,4365 | - |
14. Mai 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,4075 | - |
13. Mai 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,3687 | - |
10. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3541 | - |
09. Mai 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,3590 | - |
08. Mai 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,3784 | - |
07. Mai 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,3881 | - |
06. Mai 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,3299 | - |
03. Mai 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,3299 | - |
02. Mai 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,3590 | - |
30. Apr. 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,3251 | - |
29. Apr. 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,1554 | - |
26. Apr. 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,1360 | - |
25. Apr. 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,2039 | - |
24. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2378 | - |
23. Apr. 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,1457 | - |
22. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0827 | - |
19. Apr. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0536 | - |
18. Apr. 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,0585 | - |
17. Apr. 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0730 | - |
16. Apr. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1021 | - |
15. Apr. 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,1845 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...