Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 1,5920 | 1,5920 | 1,5900 | 1,5900 | 1,5900 | - |
02. Mai 2024 | 1,4940 | 1,5920 | 1,4940 | 1,5900 | 1,5900 | - |
30. Apr. 2024 | 1,4320 | 1,7020 | 1,4320 | 1,6580 | 1,6580 | - |
29. Apr. 2024 | 1,5280 | 1,5760 | 1,4720 | 1,4720 | 1,4720 | - |
26. Apr. 2024 | 1,5780 | 1,5880 | 1,5740 | 1,5740 | 1,5740 | - |
25. Apr. 2024 | 1,7080 | 1,7080 | 1,5880 | 1,5880 | 1,5880 | - |
24. Apr. 2024 | 1,7040 | 1,7460 | 1,6740 | 1,6760 | 1,6760 | - |
23. Apr. 2024 | 1,6720 | 1,7220 | 1,6720 | 1,7000 | 1,7000 | 1.000 |
22. Apr. 2024 | 1,7960 | 1,8280 | 1,7960 | 1,8280 | 1,8280 | - |
19. Apr. 2024 | 2,0050 | 2,0050 | 1,7500 | 1,7740 | 1,7740 | 5.000 |
18. Apr. 2024 | 2,1150 | 2,1250 | 2,0350 | 2,0400 | 2,0400 | - |
17. Apr. 2024 | 2,0100 | 2,1950 | 2,0100 | 2,1950 | 2,1950 | - |
16. Apr. 2024 | 2,1050 | 2,1350 | 2,0250 | 2,0250 | 2,0250 | - |
15. Apr. 2024 | 2,2300 | 2,2300 | 2,1050 | 2,1250 | 2,1250 | - |
12. Apr. 2024 | 2,3000 | 2,3000 | 2,2350 | 2,2350 | 2,2350 | - |
11. Apr. 2024 | 2,2550 | 2,3250 | 2,2550 | 2,3250 | 2,3250 | - |
10. Apr. 2024 | 2,5150 | 2,5150 | 2,2650 | 2,2700 | 2,2700 | - |
09. Apr. 2024 | 2,3600 | 2,4600 | 2,3600 | 2,4450 | 2,4450 | - |
08. Apr. 2024 | 2,4800 | 2,4800 | 2,4050 | 2,4500 | 2,4500 | - |
05. Apr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
04. Apr. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
03. Apr. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
02. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
28. März 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
27. März 2024 | 2,6200 | 2,8200 | 2,6200 | 2,8200 | 2,8200 | - |
26. März 2024 | 2,5650 | 2,6200 | 2,5650 | 2,6200 | 2,6200 | - |
25. März 2024 | 2,6950 | 2,6950 | 2,6050 | 2,6400 | 2,6400 | - |
22. März 2024 | 2,6450 | 2,7600 | 2,6450 | 2,7150 | 2,7150 | - |
21. März 2024 | 2,7450 | 2,7500 | 2,7400 | 2,7400 | 2,7400 | - |
20. März 2024 | 2,6350 | 2,6800 | 2,6350 | 2,6800 | 2,6800 | - |
19. März 2024 | 2,5600 | 2,6850 | 2,5600 | 2,6150 | 2,6150 | - |
18. März 2024 | 2,3500 | 2,5600 | 2,3500 | 2,5600 | 2,5600 | 3.000 |
15. März 2024 | 2,3850 | 2,3900 | 2,3850 | 2,3900 | 2,3900 | - |
14. März 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
13. März 2024 | 2,3750 | 2,4800 | 2,2750 | 2,2750 | 2,2750 | - |
12. März 2024 | 2,3250 | 2,4250 | 2,3250 | 2,3900 | 2,3900 | - |
11. März 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
08. März 2024 | 2,5250 | 2,5700 | 2,4700 | 2,5250 | 2,5250 | - |
07. März 2024 | 2,6300 | 2,6300 | 2,5100 | 2,5100 | 2,5100 | - |
06. März 2024 | 2,6350 | 2,7100 | 2,6350 | 2,6800 | 2,6800 | - |
05. März 2024 | 2,7600 | 2,7600 | 2,6550 | 2,6750 | 2,6750 | - |
04. März 2024 | 2,7500 | 2,7800 | 2,7300 | 2,7550 | 2,7550 | - |
01. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
29. Feb. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
28. Feb. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
27. Feb. 2024 | 2,7850 | 2,7900 | 2,7850 | 2,7900 | 2,7900 | - |
26. Feb. 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
23. Feb. 2024 | 2,6900 | 2,7000 | 2,6700 | 2,7000 | 2,7000 | - |
22. Feb. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
21. Feb. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
20. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
19. Feb. 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
16. Feb. 2024 | 2,8350 | 2,9550 | 2,8350 | 2,9550 | 2,9550 | - |
15. Feb. 2024 | 2,8500 | 2,8500 | 2,7600 | 2,7600 | 2,7600 | - |
14. Feb. 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | - |
13. Feb. 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | - |
12. Feb. 2024 | 3,0150 | 3,0150 | 2,8800 | 2,8800 | 2,8800 | - |
09. Feb. 2024 | 2,9350 | 3,0050 | 2,9350 | 2,9950 | 2,9950 | - |
08. Feb. 2024 | 2,9150 | 3,0400 | 2,8950 | 2,8950 | 2,8950 | - |
07. Feb. 2024 | 2,9450 | 2,9500 | 2,9200 | 2,9500 | 2,9500 | 5.000 |
06. Feb. 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9350 | 2,9350 | - |
05. Feb. 2024 | 2,7000 | 2,8500 | 2,7000 | 2,8500 | 2,8500 | - |
02. Feb. 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
01. Feb. 2024 | 2,7550 | 2,8100 | 2,7550 | 2,8100 | 2,8100 | - |
31. Jan. 2024 | 3,1050 | 3,1100 | 3,1050 | 3,1100 | 3,1100 | 599 |
30. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
29. Jan. 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
26. Jan. 2024 | 2,8750 | 2,9000 | 2,8750 | 2,9000 | 2,9000 | - |
25. Jan. 2024 | 2,7950 | 2,9000 | 2,7950 | 2,9000 | 2,9000 | - |
24. Jan. 2024 | 3,1900 | 3,1900 | 2,8550 | 2,8550 | 2,8550 | - |
23. Jan. 2024 | 2,8300 | 3,0200 | 2,8300 | 3,0200 | 3,0200 | - |
22. Jan. 2024 | 2,7000 | 2,8900 | 2,7000 | 2,8900 | 2,8900 | - |
19. Jan. 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
18. Jan. 2024 | 2,5950 | 2,8350 | 2,5950 | 2,8350 | 2,8350 | - |
17. Jan. 2024 | 2,6350 | 2,6350 | 2,4550 | 2,5850 | 2,5850 | - |
16. Jan. 2024 | 2,8150 | 2,8150 | 2,7500 | 2,7650 | 2,7650 | - |
15. Jan. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
12. Jan. 2024 | 2,7400 | 2,8400 | 2,7400 | 2,8400 | 2,8400 | - |
11. Jan. 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | - |
10. Jan. 2024 | 2,7400 | 2,7750 | 2,6450 | 2,7750 | 2,7750 | - |
09. Jan. 2024 | 2,6150 | 2,6750 | 2,6050 | 2,6550 | 2,6550 | - |
08. Jan. 2024 | 2,5150 | 2,5950 | 2,5150 | 2,5950 | 2,5950 | - |
05. Jan. 2024 | 2,7050 | 2,7050 | 2,4300 | 2,4850 | 2,4850 | - |
04. Jan. 2024 | 2,7550 | 2,9550 | 2,6600 | 2,6600 | 2,6600 | 200 |
03. Jan. 2024 | 2,4850 | 2,6650 | 2,4300 | 2,5700 | 2,5700 | 500 |
02. Jan. 2024 | 2,1250 | 2,3800 | 2,1250 | 2,3800 | 2,3800 | - |
29. Dez. 2023 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
28. Dez. 2023 | 2,2150 | 2,2400 | 2,2150 | 2,2400 | 2,2400 | - |
27. Dez. 2023 | 2,2400 | 2,3250 | 2,2050 | 2,2050 | 2,2050 | 2.200 |
22. Dez. 2023 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | - |
21. Dez. 2023 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
20. Dez. 2023 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
19. Dez. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
18. Dez. 2023 | 1,7960 | 1,8200 | 1,7960 | 1,8200 | 1,8200 | - |
15. Dez. 2023 | 1,7880 | 1,8660 | 1,7780 | 1,7780 | 1,7780 | - |
14. Dez. 2023 | 1,6960 | 1,7380 | 1,6960 | 1,7380 | 1,7380 | - |
13. Dez. 2023 | 1,6120 | 1,6600 | 1,6120 | 1,6480 | 1,6480 | - |
12. Dez. 2023 | 1,4900 | 1,5960 | 1,4900 | 1,5580 | 1,5580 | - |
11. Dez. 2023 | 1,4800 | 1,5260 | 1,4540 | 1,4540 | 1,4540 | - |
08. Dez. 2023 | 1,4660 | 1,4660 | 1,4360 | 1,4360 | 1,4360 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...