Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2700 | 2,2700 | 41.764 |
08. Mai 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2500 | 2,2500 | 102.635 |
07. Mai 2024 | 2,2700 | 2,2800 | 2,2600 | 2,2700 | 2,2700 | 62.863 |
06. Mai 2024 | 2,2700 | 2,2700 | 2,2400 | 2,2400 | 2,2400 | 47.534 |
03. Mai 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 79.405 |
02. Mai 2024 | 2,2600 | 2,2700 | 2,2300 | 2,2300 | 2,2300 | 68.913 |
01. Mai 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2500 | 2,2500 | 81.938 |
30. Apr. 2024 | 2,2700 | 2,2900 | 2,2600 | 2,2900 | 2,2900 | 96.070 |
29. Apr. 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2500 | 2,2500 | 106.988 |
26. Apr. 2024 | 2,2300 | 2,2700 | 2,2200 | 2,2400 | 2,2400 | 184.323 |
24. Apr. 2024 | 2,2300 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 82.243 |
23. Apr. 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | 180.271 |
22. Apr. 2024 | 2,2500 | 2,2500 | 2,2250 | 2,2300 | 2,2300 | 69.518 |
19. Apr. 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2300 | 2,2300 | 146.242 |
18. Apr. 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2400 | 2,2400 | 30.688 |
17. Apr. 2024 | 2,2500 | 2,2700 | 2,2200 | 2,2300 | 2,2300 | 284.393 |
16. Apr. 2024 | 2,2500 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 112.136 |
15. Apr. 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 247.002 |
12. Apr. 2024 | 2,2700 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 102.280 |
11. Apr. 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2700 | 2,2700 | 61.667 |
10. Apr. 2024 | 2,2700 | 2,2800 | 2,2500 | 2,2700 | 2,2700 | 66.559 |
09. Apr. 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 97.268 |
08. Apr. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 288.367 |
05. Apr. 2024 | 2,2700 | 2,2800 | 2,2600 | 2,2700 | 2,2700 | 76.182 |
04. Apr. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 35.704 |
03. Apr. 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 65.383 |
02. Apr. 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 77.274 |
28. März 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 13.270 |
27. März 2024 | 2,2900 | 2,2900 | 2,2400 | 2,2600 | 2,2600 | 79.963 |
26. März 2024 | 2,2600 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 77.076 |
25. März 2024 | 2,2600 | 2,2700 | 2,2400 | 2,2500 | 2,2500 | 108.461 |
22. März 2024 | 2,2500 | 2,2700 | 2,2400 | 2,2500 | 2,2500 | 54.016 |
21. März 2024 | 2,2600 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 177.002 |
20. März 2024 | 2,2300 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | 39.617 |
19. März 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2300 | 2,2300 | 195.222 |
18. März 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2400 | 2,2400 | 41.787 |
15. März 2024 | 2,2600 | 2,2800 | 2,2300 | 2,2500 | 2,2500 | 272.993 |
14. März 2024 | 2,2800 | 2,2900 | 2,2600 | 2,2600 | 2,2600 | 159.067 |
13. März 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2700 | 2,2700 | 443.463 |
12. März 2024 | 2,2400 | 2,2600 | 2,2300 | 2,2500 | 2,2500 | 318.879 |
11. März 2024 | 2,2400 | 2,2600 | 2,2100 | 2,2500 | 2,2500 | 99.866 |
08. März 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2400 | 2,2400 | 46.343 |
07. März 2024 | 2,2500 | 2,2600 | 2,2300 | 2,2500 | 2,2500 | 22.411 |
06. März 2024 | 2,1900 | 2,2800 | 2,1400 | 2,2500 | 2,2500 | 248.851 |
05. März 2024 | 2,2500 | 2,2500 | 2,1800 | 2,1900 | 2,1900 | 146.333 |
04. März 2024 | 2,3800 | 2,3800 | 2,2500 | 2,2500 | 2,2500 | 311.029 |
04. März 2024 | 0.09 Dividende |
01. März 2024 | 2,4000 | 2,4500 | 2,3800 | 2,3900 | 2,3000 | 568.015 |
29. Feb. 2024 | 2,3200 | 2,3700 | 2,3000 | 2,3500 | 2,2615 | 449.550 |
28. Feb. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3100 | 2,2230 | 137.906 |
27. Feb. 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3000 | 2,2134 | 277.958 |
26. Feb. 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3000 | 2,2134 | 131.851 |
23. Feb. 2024 | 2,3500 | 2,3500 | 2,2800 | 2,2800 | 2,1941 | 103.316 |
22. Feb. 2024 | 2,2800 | 2,3900 | 2,2400 | 2,3300 | 2,2423 | 352.111 |
21. Feb. 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2500 | 2,1653 | 92.526 |
20. Feb. 2024 | 2,2600 | 2,3400 | 2,2600 | 2,2900 | 2,2038 | 118.342 |
19. Feb. 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2500 | 2,1653 | 78.910 |
16. Feb. 2024 | 2,1600 | 2,2700 | 2,1400 | 2,2600 | 2,1749 | 556.802 |
15. Feb. 2024 | 2,3500 | 2,3600 | 2,1200 | 2,1500 | 2,0690 | 652.471 |
14. Feb. 2024 | 2,4000 | 2,4100 | 2,3500 | 2,3600 | 2,2711 | 109.850 |
13. Feb. 2024 | 2,4500 | 2,4500 | 2,3800 | 2,3800 | 2,2904 | 85.440 |
12. Feb. 2024 | 2,3900 | 2,4500 | 2,3600 | 2,4500 | 2,3577 | 63.673 |
09. Feb. 2024 | 2,3900 | 2,4100 | 2,3700 | 2,3700 | 2,2808 | 82.994 |
08. Feb. 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3700 | 2,2808 | 83.387 |
07. Feb. 2024 | 2,3500 | 2,3600 | 2,3200 | 2,3500 | 2,2615 | 93.779 |
06. Feb. 2024 | 2,3900 | 2,3900 | 2,3200 | 2,3500 | 2,2615 | 95.303 |
05. Feb. 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3900 | 2,3000 | 93.395 |
02. Feb. 2024 | 2,3400 | 2,4200 | 2,3400 | 2,3800 | 2,2904 | 148.705 |
01. Feb. 2024 | 2,3900 | 2,4200 | 2,3200 | 2,3200 | 2,2326 | 245.214 |
31. Jan. 2024 | 2,4100 | 2,4500 | 2,3700 | 2,4000 | 2,3096 | 85.534 |
30. Jan. 2024 | 2,3600 | 2,4500 | 2,3600 | 2,3700 | 2,2808 | 114.503 |
29. Jan. 2024 | 2,3600 | 2,3800 | 2,3500 | 2,3700 | 2,2808 | 57.551 |
25. Jan. 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3500 | 2,2615 | 133.045 |
24. Jan. 2024 | 2,4300 | 2,4300 | 2,3500 | 2,3700 | 2,2808 | 117.891 |
23. Jan. 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4300 | 2,3385 | 134.811 |
22. Jan. 2024 | 2,4000 | 2,4500 | 2,3700 | 2,4500 | 2,3577 | 127.693 |
19. Jan. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,3900 | 2,3000 | 167.644 |
18. Jan. 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3600 | 2,2711 | 32.359 |
17. Jan. 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3600 | 2,2711 | 78.157 |
16. Jan. 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3500 | 2,2615 | 40.805 |
15. Jan. 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3400 | 2,2519 | 29.945 |
12. Jan. 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3400 | 2,2519 | 13.092 |
11. Jan. 2024 | 2,3100 | 2,3700 | 2,2900 | 2,3500 | 2,2615 | 101.325 |
10. Jan. 2024 | 2,3100 | 2,3100 | 2,2600 | 2,3100 | 2,2230 | 83.687 |
09. Jan. 2024 | 2,2750 | 2,3200 | 2,2600 | 2,3200 | 2,2326 | 41.285 |
08. Jan. 2024 | 2,2800 | 2,2850 | 2,2200 | 2,2500 | 2,1653 | 184.804 |
05. Jan. 2024 | 2,3400 | 2,3500 | 2,2700 | 2,2800 | 2,1941 | 100.599 |
04. Jan. 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3600 | 2,2711 | 28.184 |
03. Jan. 2024 | 2,3000 | 2,3500 | 2,2500 | 2,3500 | 2,2615 | 65.528 |
02. Jan. 2024 | 2,2200 | 2,3200 | 2,2200 | 2,3100 | 2,2230 | 140.739 |
29. Dez. 2023 | 2,2300 | 2,2500 | 2,2000 | 2,2200 | 2,1364 | 114.715 |
28. Dez. 2023 | 2,2700 | 2,2700 | 2,2000 | 2,2300 | 2,1460 | 195.559 |
27. Dez. 2023 | 2,2900 | 2,3100 | 2,2700 | 2,2700 | 2,1845 | 135.522 |
22. Dez. 2023 | 2,3000 | 2,3100 | 2,2800 | 2,2900 | 2,2038 | 86.806 |
21. Dez. 2023 | 2,3200 | 2,3700 | 2,3000 | 2,3100 | 2,2230 | 49.378 |
20. Dez. 2023 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,2326 | 59.502 |
19. Dez. 2023 | 2,3400 | 2,3800 | 2,3100 | 2,3800 | 2,2904 | 82.230 |
18. Dez. 2023 | 2,3400 | 2,3500 | 2,3200 | 2,3300 | 2,2423 | 47.657 |
15. Dez. 2023 | 2,3050 | 2,3500 | 2,3000 | 2,3500 | 2,2615 | 116.657 |
14. Dez. 2023 | 2,3000 | 2,3100 | 2,3000 | 2,3000 | 2,2134 | 61.760 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...