Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|---|---|---|---|---|---|
10. Mai 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
09. Mai 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
08. Mai 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
07. Mai 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
06. Mai 2024 | 2,7000 | 2,7000 | 2,6800 | 2,6800 | 2,6800 | - |
03. Mai 2024 | 2,7400 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | - |
02. Mai 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
30. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
29. Apr. 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | - |
26. Apr. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
25. Apr. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 700 |
24. Apr. 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | - |
23. Apr. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
22. Apr. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
19. Apr. 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | - |
18. Apr. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
17. Apr. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
16. Apr. 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | - |
15. Apr. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
12. Apr. 2024 | 3,3400 | 3,5400 | 3,3400 | 3,3400 | 3,3400 | 120 |
11. Apr. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
10. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
09. Apr. 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | - |
08. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
05. Apr. 2024 | - | - | - | - | - | - |
04. Apr. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
03. Apr. 2024 | 2,8800 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | 100 |
02. Apr. 2024 | 2,7400 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | - |
28. März 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6200 | 2,6200 | - |
27. März 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6400 | 2,6400 | - |
26. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
25. März 2024 | 2,7200 | 2,7200 | 2,5800 | 2,6000 | 2,6000 | 800 |
22. März 2024 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | - |
21. März 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
20. März 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | - |
19. März 2024 | 2,7400 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | - |
18. März 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | - |
15. März 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | - |
14. März 2024 | 2,8200 | 2,9600 | 2,7800 | 2,7800 | 2,7800 | 100 |
13. März 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7800 | 2,7800 | - |
12. März 2024 | 2,8200 | 2,8200 | 2,7800 | 2,7800 | 2,7800 | - |
11. März 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | - |
08. März 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | - |
07. März 2024 | 2,7400 | 2,9000 | 2,7400 | 2,7400 | 2,7400 | 1.800 |
06. März 2024 | 2,8800 | 3,2000 | 2,8600 | 3,2000 | 3,2000 | 50 |
05. März 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
04. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
01. März 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5400 | 2,5400 | - |
29. Feb. 2024 | 2,4600 | 2,5800 | 2,4600 | 2,4600 | 2,4600 | 5 |
28. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
27. Feb. 2024 | 2,5000 | 2,5050 | 2,5000 | 2,5050 | 2,5050 | 2.000 |
26. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
23. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2.500 |
22. Feb. 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4500 | 2,4500 | - |
21. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
20. Feb. 2024 | 2,5800 | 2,5800 | 2,5700 | 2,5700 | 2,5700 | - |
19. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
16. Feb. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 800 |
15. Feb. 2024 | 2,7600 | 2,7700 | 2,6000 | 2,7700 | 2,7700 | 3.450 |
14. Feb. 2024 | 2,6700 | 2,8600 | 2,6700 | 2,6800 | 2,6800 | 5.040 |
13. Feb. 2024 | - | - | - | - | - | - |
12. Feb. 2024 | 2,6700 | 2,8300 | 2,6700 | 2,8300 | 2,8300 | 2.911 |
09. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 400 |
08. Feb. 2024 | 2,7500 | 2,9100 | 2,7500 | 2,7600 | 2,7600 | 300 |
07. Feb. 2024 | 2,9000 | 2,9000 | 2,7500 | 2,7500 | 2,7500 | 400 |
06. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
05. Feb. 2024 | 2,7800 | 2,9400 | 2,7800 | 2,9100 | 2,9100 | 4.960 |
02. Feb. 2024 | 2,7700 | 2,7800 | 2,7700 | 2,7800 | 2,7800 | - |
01. Feb. 2024 | 2,7200 | 2,7200 | 2,7100 | 2,7100 | 2,7100 | - |
31. Jan. 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
30. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
29. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
26. Jan. 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
25. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
24. Jan. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
23. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
22. Jan. 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
19. Jan. 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
18. Jan. 2024 | 2,4385 | 2,4385 | 2,4385 | 2,4385 | 2,4385 | - |
17. Jan. 2024 | 2,4425 | 2,4425 | 2,4425 | 2,4425 | 2,4425 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |