Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 5.953 |
02. Mai 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
01. Mai 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
30. Apr. 2024 | 3,0600 | 3,1100 | 3,0600 | 3,1100 | 3,1100 | 2.789 |
29. Apr. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 310 |
26. Apr. 2024 | 3,0300 | 3,0400 | 3,0300 | 3,0400 | 3,0400 | 815 |
24. Apr. 2024 | 3,0000 | 3,0100 | 3,0000 | 3,0000 | 3,0000 | 14.349 |
23. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
22. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.500 |
19. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
18. Apr. 2024 | 2,9800 | 3,0000 | 2,9700 | 3,0000 | 3,0000 | 9.150 |
17. Apr. 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
16. Apr. 2024 | 2,9600 | 2,9700 | 2,9600 | 2,9700 | 2,9700 | 26.346 |
15. Apr. 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 336 |
12. Apr. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 98 |
11. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
10. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
09. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 333 |
08. Apr. 2024 | 2,9700 | 2,9700 | 2,9600 | 2,9600 | 2,9600 | 5.130 |
05. Apr. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
04. Apr. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
03. Apr. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
02. Apr. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 861 |
28. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
27. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
26. März 2024 | 2,9900 | 2,9900 | 2,9800 | 2,9800 | 2,9800 | 22.331 |
25. März 2024 | 3,0000 | 3,0500 | 2,9900 | 2,9900 | 2,9900 | 2.670 |
22. März 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
21. März 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2.000 |
20. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 3.535 |
19. März 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
18. März 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
15. März 2024 | 2,9500 | 2,9500 | 2,9300 | 2,9300 | 2,9300 | 9.015 |
14. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
13. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 1.000 |
12. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
11. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
08. März 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 21.149 |
07. März 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 63.000 |
06. März 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
05. März 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 554 |
04. März 2024 | 3,0200 | 3,0800 | 2,9800 | 3,0000 | 3,0000 | 38.954 |
01. März 2024 | 3,0200 | 3,1000 | 2,9900 | 3,1000 | 3,1000 | 5.551 |
29. Feb. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 175 |
28. Feb. 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 175 |
27. Feb. 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
26. Feb. 2024 | 3,0800 | 3,1100 | 3,0800 | 3,1100 | 3,1100 | 8.116 |
23. Feb. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 295 |
22. Feb. 2024 | 3,0400 | 3,0500 | 3,0400 | 3,0500 | 3,0500 | 9.705 |
21. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2.838 |
20. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 6.760 |
19. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3.200 |
16. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
15. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
14. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
13. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
12. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
09. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 274 |
08. Feb. 2024 | 2,9000 | 3,0200 | 2,9000 | 3,0200 | 3,0200 | 25.774 |
07. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2.465 |
06. Feb. 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 1.850 |
05. Feb. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 5.000 |
02. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
01. Feb. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
31. Jan. 2024 | 2,9100 | 2,9500 | 2,8900 | 2,9500 | 2,9500 | 5.450 |
30. Jan. 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 1.532 |
29. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
25. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
24. Jan. 2024 | 2,8700 | 2,8700 | 2,8300 | 2,8600 | 2,8600 | 12.322 |
23. Jan. 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 3.400 |
22. Jan. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
19. Jan. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
18. Jan. 2024 | 2,9100 | 2,9100 | 2,8300 | 2,8300 | 2,8300 | 12.289 |
17. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
16. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 5.000 |
15. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
12. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 5.000 |
11. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
10. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
09. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 3.391 |
08. Jan. 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 3.200 |
05. Jan. 2024 | 2,9200 | 2,9300 | 2,9200 | 2,9300 | 2,9300 | 14.015 |
04. Jan. 2024 | 2,8900 | 2,9000 | 2,8900 | 2,9000 | 2,9000 | 15.000 |
03. Jan. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 6.500 |
02. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 19 |
29. Dez. 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
28. Dez. 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
27. Dez. 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
22. Dez. 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
21. Dez. 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
20. Dez. 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
19. Dez. 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
18. Dez. 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 306 |
15. Dez. 2023 | 2,8100 | 2,8700 | 2,8100 | 2,8700 | 2,8700 | 39.664 |
14. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
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 | 2,7500 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 4.500 |
08. Dez. 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 5.894 |
07. Dez. 2023 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...