Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 1.470 |
07. Mai 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 51.570 |
06. Mai 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2400 | 2,2400 | 44.089 |
03. Mai 2024 | 2,2600 | 2,2600 | 2,2300 | 2,2300 | 2,2300 | 142.551 |
02. Mai 2024 | 2,2700 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 13.598 |
01. Mai 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2600 | 2,2600 | 31.559 |
30. Apr. 2024 | 2,3100 | 2,3100 | 2,2600 | 2,2900 | 2,2900 | 2.015.785 |
29. Apr. 2024 | 2,2000 | 2,3100 | 2,1800 | 2,3100 | 2,3100 | 41.043 |
26. Apr. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 12.558 |
24. Apr. 2024 | 2,1900 | 2,1900 | 2,1800 | 2,1900 | 2,1900 | 8.053 |
23. Apr. 2024 | 2,2000 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | 22.621 |
22. Apr. 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1900 | 2,1900 | 17.741 |
19. Apr. 2024 | 2,2200 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 7.694 |
18. Apr. 2024 | 2,1500 | 2,2400 | 2,1300 | 2,2000 | 2,2000 | 67.364 |
17. Apr. 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 46.651 |
16. Apr. 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 22.337 |
15. Apr. 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1500 | 2,1500 | 14.830 |
12. Apr. 2024 | 2,1500 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 17.997 |
11. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 61.750 |
10. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 22.293 |
09. Apr. 2024 | 2,1500 | 2,1500 | 2,1100 | 2,1200 | 2,1200 | 4.915 |
08. Apr. 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1500 | 2,1500 | 17.820 |
05. Apr. 2024 | 2,1000 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 47.299 |
04. Apr. 2024 | 2,0900 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 85.201 |
03. Apr. 2024 | 2,0800 | 2,0900 | 2,0500 | 2,0900 | 2,0900 | 1.264 |
02. Apr. 2024 | 2,0900 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 25.186 |
28. März 2024 | 2,1000 | 2,1100 | 2,0900 | 2,1000 | 2,1000 | 53.681 |
27. März 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 38.432 |
26. März 2024 | 2,0800 | 2,1000 | 2,0600 | 2,0900 | 2,0900 | 20.308 |
25. März 2024 | 2,0000 | 2,0800 | 1,9850 | 2,0400 | 2,0400 | 71.500 |
22. März 2024 | 2,0300 | 2,0300 | 1,9700 | 1,9700 | 1,9700 | 31.000 |
21. März 2024 | 2,0200 | 2,0300 | 2,0100 | 2,0100 | 2,0100 | 153.488 |
20. März 2024 | 1,9650 | 2,0200 | 1,9650 | 2,0100 | 2,0100 | 90.142 |
19. März 2024 | 1,9750 | 1,9750 | 1,9100 | 1,9100 | 1,9100 | 28.043 |
18. März 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9700 | 1,9700 | 54.628 |
15. März 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
14. März 2024 | 2,0000 | 2,0300 | 1,9650 | 1,9700 | 1,9700 | 11.300 |
13. März 2024 | 2,0300 | 2,0300 | 1,9500 | 1,9600 | 1,9600 | 19.579 |
12. März 2024 | 2,0300 | 2,0700 | 1,9700 | 2,0300 | 2,0300 | 52.488 |
11. März 2024 | 1,8850 | 1,9500 | 1,8650 | 1,9500 | 1,9500 | 24.968 |
11. März 2024 | 0.01 Dividende |
08. März 2024 | 1,8900 | 1,9500 | 1,8500 | 1,9450 | 1,9350 | 50.682 |
07. März 2024 | 1,8650 | 1,8850 | 1,8600 | 1,8850 | 1,8753 | 3.729 |
06. März 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8700 | 1,8604 | 9.573 |
05. März 2024 | 1,9350 | 1,9350 | 1,9000 | 1,9200 | 1,9101 | 41.087 |
04. März 2024 | 1,9100 | 1,9300 | 1,8600 | 1,9300 | 1,9201 | 1.239.221 |
01. März 2024 | 1,9100 | 1,9100 | 1,8900 | 1,9050 | 1,8952 | 22.945 |
29. Feb. 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,8952 | 910.000 |
28. Feb. 2024 | 1,9100 | 1,9100 | 1,8900 | 1,9050 | 1,8952 | 91.524 |
27. Feb. 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9002 | 10.667 |
26. Feb. 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9251 | 11.355 |
23. Feb. 2024 | 1,9350 | 1,9400 | 1,8900 | 1,9350 | 1,9251 | 48.465 |
22. Feb. 2024 | 1,9350 | 1,9400 | 1,9100 | 1,9400 | 1,9300 | 7.136 |
21. Feb. 2024 | 1,9300 | 1,9500 | 1,9300 | 1,9350 | 1,9251 | 23.190 |
20. Feb. 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,9400 | 36.302 |
19. Feb. 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9101 | 43.336 |
16. Feb. 2024 | 1,8500 | 1,8900 | 1,8500 | 1,8900 | 1,8803 | 751.649 |
15. Feb. 2024 | 1,8300 | 1,8500 | 1,8250 | 1,8500 | 1,8405 | 7.898 |
14. Feb. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8405 | 6.302 |
13. Feb. 2024 | 1,8600 | 1,8900 | 1,8600 | 1,8800 | 1,8703 | 1.406 |
12. Feb. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8405 | 583 |
09. Feb. 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8800 | 1,8703 | 16.016 |
08. Feb. 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8700 | 1,8604 | 6.762 |
07. Feb. 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8300 | 1,8206 | 83.224 |
06. Feb. 2024 | 1,8650 | 1,8800 | 1,8400 | 1,8800 | 1,8703 | 13.282 |
05. Feb. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8703 | - |
02. Feb. 2024 | 1,8350 | 1,8800 | 1,8350 | 1,8800 | 1,8703 | 10.147 |
01. Feb. 2024 | 1,9000 | 1,9000 | 1,8150 | 1,8450 | 1,8355 | 30.948 |
31. Jan. 2024 | 1,8800 | 1,8800 | 1,8775 | 1,8800 | 1,8703 | 49.454 |
30. Jan. 2024 | 1,8800 | 1,8900 | 1,8700 | 1,8800 | 1,8703 | 61.105 |
29. Jan. 2024 | 1,8800 | 1,9000 | 1,8800 | 1,8800 | 1,8703 | 24.447 |
25. Jan. 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8750 | 1,8654 | 62.352 |
24. Jan. 2024 | 1,8200 | 1,8300 | 1,8050 | 1,8100 | 1,8007 | 27.693 |
23. Jan. 2024 | 1,7300 | 1,8300 | 1,7300 | 1,8050 | 1,7957 | 131.670 |
22. Jan. 2024 | 1,7150 | 1,7250 | 1,7150 | 1,7250 | 1,7161 | 11.068 |
19. Jan. 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7112 | 11.365 |
18. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6913 | 11.808 |
17. Jan. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7112 | 40 |
16. Jan. 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6913 | 53.011 |
15. Jan. 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7112 | 4.948 |
12. Jan. 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7112 | 199 |
11. Jan. 2024 | 1,7200 | 1,7200 | 1,6900 | 1,7200 | 1,7112 | 56.805 |
10. Jan. 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6863 | - |
09. Jan. 2024 | 1,7000 | 1,7000 | 1,6950 | 1,6950 | 1,6863 | 4.822 |
08. Jan. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6813 | 177 |
05. Jan. 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7360 | - |
04. Jan. 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7360 | - |
03. Jan. 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7360 | 479 |
02. Jan. 2024 | 1,7450 | 1,7450 | 1,6950 | 1,7450 | 1,7360 | 5.565 |
29. Dez. 2023 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7360 | 97.810 |
28. Dez. 2023 | 1,6700 | 1,7450 | 1,6600 | 1,7450 | 1,7360 | 116.573 |
27. Dez. 2023 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6714 | 978 |
22. Dez. 2023 | 1,6800 | 1,6925 | 1,6800 | 1,6875 | 1,6788 | 6.000 |
21. Dez. 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6316 | - |
20. Dez. 2023 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6316 | 10.112 |
19. Dez. 2023 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6166 | - |
18. Dez. 2023 | 1,6550 | 1,6550 | 1,6250 | 1,6250 | 1,6166 | 23.088 |
15. Dez. 2023 | 1,6250 | 1,7200 | 1,6050 | 1,7050 | 1,6962 | 77.273 |
14. Dez. 2023 | 1,6950 | 1,7400 | 1,6900 | 1,7100 | 1,7012 | 37.769 |
13. Dez. 2023 | 1,6050 | 1,7000 | 1,6050 | 1,6650 | 1,6564 | 47.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...