Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Mai 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
08. Mai 2024 | 0.032747 Dividende |
07. Mai 2024 | 2,5200 | 2,5750 | 2,4800 | 2,5100 | 2,4773 | 3.610.879 |
06. Mai 2024 | 2,5000 | 2,5300 | 2,4600 | 2,5000 | 2,4674 | 1.597.490 |
03. Mai 2024 | 2,3600 | 2,4900 | 2,3600 | 2,4800 | 2,4476 | 2.674.971 |
02. Mai 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3500 | 2,3193 | 1.304.723 |
01. Mai 2024 | 2,2700 | 2,3100 | 2,2500 | 2,3100 | 2,2799 | 5.229.610 |
30. Apr. 2024 | 2,3900 | 2,4100 | 2,3000 | 2,3000 | 2,2700 | 1.439.448 |
29. Apr. 2024 | 2,4300 | 2,4400 | 2,3300 | 2,3500 | 2,3193 | 1.241.420 |
26. Apr. 2024 | 2,4000 | 2,4600 | 2,3800 | 2,4000 | 2,3687 | 3.925.106 |
24. Apr. 2024 | 2,3600 | 2,4300 | 2,3500 | 2,3800 | 2,3489 | 5.903.021 |
23. Apr. 2024 | 2,2700 | 2,3500 | 2,2700 | 2,3500 | 2,3193 | 9.284.825 |
22. Apr. 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2700 | 2,2404 | 2.049.319 |
19. Apr. 2024 | 2,3500 | 2,3800 | 2,2700 | 2,3000 | 2,2700 | 1.536.865 |
18. Apr. 2024 | 2,3200 | 2,3900 | 2,3200 | 2,3900 | 2,3588 | 853.900 |
17. Apr. 2024 | 2,2600 | 2,3500 | 2,2300 | 2,3300 | 2,2996 | 1.286.380 |
16. Apr. 2024 | 2,2900 | 2,2950 | 2,2550 | 2,2700 | 2,2404 | 977.823 |
15. Apr. 2024 | 2,4300 | 2,4300 | 2,2900 | 2,3100 | 2,2799 | 1.354.893 |
12. Apr. 2024 | 2,4000 | 2,4450 | 2,4000 | 2,4100 | 2,3786 | 2.005.422 |
11. Apr. 2024 | 2,3900 | 2,4150 | 2,3700 | 2,4000 | 2,3687 | 1.141.336 |
10. Apr. 2024 | 2,4200 | 2,4300 | 2,3900 | 2,4300 | 2,3983 | 3.144.007 |
09. Apr. 2024 | 2,4700 | 2,4800 | 2,3900 | 2,4000 | 2,3687 | 1.912.245 |
08. Apr. 2024 | 2,3600 | 2,5600 | 2,3600 | 2,4400 | 2,4082 | 6.570.451 |
05. Apr. 2024 | 2,2200 | 2,3000 | 2,2000 | 2,2900 | 2,2601 | 4.421.799 |
04. Apr. 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,1713 | 727.521 |
03. Apr. 2024 | 2,2200 | 2,2200 | 2,1600 | 2,2200 | 2,1910 | 836.184 |
02. Apr. 2024 | 2,2400 | 2,2600 | 2,2100 | 2,2300 | 2,2009 | 495.196 |
28. März 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2400 | 2,2108 | 1.688.557 |
27. März 2024 | 2,2200 | 2,2600 | 2,1800 | 2,2500 | 2,2206 | 1.588.379 |
26. März 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1900 | 2,1614 | 2.734.937 |
25. März 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2300 | 2,2009 | 2.247.408 |
22. März 2024 | 2,2700 | 2,2700 | 2,2300 | 2,2300 | 2,2009 | 949.936 |
21. März 2024 | 2,2400 | 2,3100 | 2,2400 | 2,2500 | 2,2206 | 2.268.636 |
20. März 2024 | 2,1100 | 2,2400 | 2,0900 | 2,2400 | 2,2108 | 2.180.177 |
19. März 2024 | 2,0900 | 2,1400 | 2,0550 | 2,1100 | 2,0825 | 3.174.824 |
18. März 2024 | 2,0800 | 2,1100 | 2,0700 | 2,0800 | 2,0529 | 1.360.667 |
15. März 2024 | 2,0900 | 2,0900 | 2,0300 | 2,0700 | 2,0430 | 2.869.196 |
14. März 2024 | 2,1100 | 2,1300 | 2,0600 | 2,0900 | 2,0627 | 1.838.151 |
13. März 2024 | 2,1000 | 2,1300 | 2,0700 | 2,1000 | 2,0726 | 1.489.467 |
12. März 2024 | 2,1300 | 2,1450 | 2,0750 | 2,0900 | 2,0627 | 5.455.775 |
11. März 2024 | 2,1900 | 2,2000 | 2,1200 | 2,1400 | 2,1121 | 2.544.302 |
08. März 2024 | 2,2000 | 2,2450 | 2,1850 | 2,2000 | 2,1713 | 121.234.652 |
07. März 2024 | 2,3000 | 2,3300 | 2,1650 | 2,2400 | 2,2108 | 2.197.930 |
06. März 2024 | 2,2100 | 2,2100 | 2,1200 | 2,1800 | 2,1516 | 2.048.960 |
05. März 2024 | 2,2500 | 2,2500 | 2,1650 | 2,2000 | 2,1713 | 2.945.853 |
04. März 2024 | 2,2700 | 2,3100 | 2,2200 | 2,2400 | 2,2108 | 1.942.825 |
01. März 2024 | 2,2100 | 2,2800 | 2,2000 | 2,2600 | 2,2305 | 2.769.695 |
29. Feb. 2024 | 2,2000 | 2,2200 | 2,1600 | 2,1900 | 2,1614 | 947.474 |
28. Feb. 2024 | 2,2300 | 2,2300 | 2,1800 | 2,2000 | 2,1713 | 714.772 |
27. Feb. 2024 | 2,1600 | 2,2100 | 2,1300 | 2,1800 | 2,1516 | 1.696.885 |
26. Feb. 2024 | 2,1400 | 2,1600 | 2,1100 | 2,1500 | 2,1219 | 2.634.537 |
23. Feb. 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1300 | 2,1022 | 1.754.134 |
22. Feb. 2024 | 2,1100 | 2,1900 | 2,0900 | 2,1000 | 2,0726 | 3.197.678 |
21. Feb. 2024 | 2,1000 | 2,1300 | 2,0700 | 2,0900 | 2,0627 | 1.491.667 |
21. Feb. 2024 | 0.028065 Dividende |
20. Feb. 2024 | 2,1700 | 2,1800 | 2,1000 | 2,1100 | 2,0548 | 845.742 |
19. Feb. 2024 | 2,2500 | 2,2600 | 2,1700 | 2,1700 | 2,1132 | 2.137.771 |
16. Feb. 2024 | 2,1800 | 2,3400 | 2,1600 | 2,2000 | 2,1424 | 6.059.443 |
15. Feb. 2024 | 2,0800 | 2,1500 | 2,0400 | 2,1300 | 2,0742 | 1.591.968 |
14. Feb. 2024 | 2,0500 | 2,0650 | 1,9800 | 2,0300 | 1,9769 | 1.005.560 |
13. Feb. 2024 | 2,0800 | 2,1100 | 2,0600 | 2,0700 | 2,0158 | 876.796 |
12. Feb. 2024 | 2,1400 | 2,1500 | 2,0850 | 2,1000 | 2,0450 | 538.148 |
09. Feb. 2024 | 2,1500 | 2,2000 | 2,0800 | 2,1400 | 2,0840 | 4.039.497 |
08. Feb. 2024 | 2,1300 | 2,2000 | 2,1100 | 2,1500 | 2,0937 | 3.375.773 |
07. Feb. 2024 | 2,0600 | 2,1200 | 2,0200 | 2,1100 | 2,0548 | 4.534.736 |
06. Feb. 2024 | 1,9400 | 1,9850 | 1,8900 | 1,9650 | 1,9136 | 3.569.983 |
05. Feb. 2024 | 1,8800 | 1,9150 | 1,8550 | 1,9100 | 1,8600 | 1.324.583 |
02. Feb. 2024 | 1,8800 | 1,9000 | 1,8500 | 1,8800 | 1,8308 | 1.521.166 |
01. Feb. 2024 | 1,8500 | 1,8750 | 1,8350 | 1,8550 | 1,8064 | 921.940 |
31. Jan. 2024 | 1,8550 | 1,8900 | 1,8450 | 1,8800 | 1,8308 | 1.886.179 |
30. Jan. 2024 | 1,8900 | 1,8900 | 1,8500 | 1,8600 | 1,8113 | 2.575.158 |
29. Jan. 2024 | 1,8100 | 1,8850 | 1,8100 | 1,8700 | 1,8211 | 2.416.108 |
25. Jan. 2024 | 1,7700 | 1,8025 | 1,7500 | 1,7900 | 1,7431 | 637.825 |
24. Jan. 2024 | 1,7600 | 1,7800 | 1,7550 | 1,7750 | 1,7285 | 844.941 |
23. Jan. 2024 | 1,7300 | 1,7750 | 1,7200 | 1,7750 | 1,7285 | 550.170 |
22. Jan. 2024 | 1,7300 | 1,7400 | 1,7050 | 1,7150 | 1,6701 | 458.054 |
19. Jan. 2024 | 1,7400 | 1,7550 | 1,7100 | 1,7100 | 1,6652 | 799.999 |
18. Jan. 2024 | 1,7600 | 1,7600 | 1,7200 | 1,7250 | 1,6798 | 659.731 |
17. Jan. 2024 | 1,7450 | 1,7600 | 1,7350 | 1,7400 | 1,6945 | 973.706 |
16. Jan. 2024 | 1,7650 | 1,7850 | 1,7350 | 1,7550 | 1,7091 | 1.552.131 |
15. Jan. 2024 | 1,7850 | 1,8000 | 1,7650 | 1,7800 | 1,7334 | 296.674 |
12. Jan. 2024 | 1,7900 | 1,8100 | 1,7575 | 1,7750 | 1,7285 | 584.547 |
11. Jan. 2024 | 1,7400 | 1,8100 | 1,7400 | 1,7900 | 1,7431 | 1.600.468 |
10. Jan. 2024 | 1,7000 | 1,7500 | 1,6900 | 1,7500 | 1,7042 | 803.477 |
09. Jan. 2024 | 1,7050 | 1,7050 | 1,6850 | 1,6950 | 1,6506 | 2.358.399 |
08. Jan. 2024 | 1,7050 | 1,7100 | 1,6650 | 1,6800 | 1,6360 | 1.704.853 |
05. Jan. 2024 | 1,6600 | 1,6700 | 1,6450 | 1,6600 | 1,6166 | 2.087.451 |
04. Jan. 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6500 | 1,6068 | 2.625.137 |
03. Jan. 2024 | 1,6900 | 1,6950 | 1,6650 | 1,6750 | 1,6312 | 947.023 |
02. Jan. 2024 | 1,7100 | 1,7100 | 1,6600 | 1,6900 | 1,6458 | 391.428 |
29. Dez. 2023 | 1,7400 | 1,7450 | 1,7000 | 1,7050 | 1,6604 | 856.092 |
28. Dez. 2023 | 1,7300 | 1,7600 | 1,7100 | 1,7350 | 1,6896 | 731.100 |
27. Dez. 2023 | 1,6500 | 1,7250 | 1,6500 | 1,7200 | 1,6750 | 1.641.938 |
22. Dez. 2023 | 1,6100 | 1,6550 | 1,6000 | 1,6450 | 1,6019 | 1.406.271 |
21. Dez. 2023 | 1,6800 | 1,6800 | 1,5800 | 1,6200 | 1,5776 | 2.222.321 |
20. Dez. 2023 | 1,6800 | 1,7250 | 1,6650 | 1,7050 | 1,6604 | 1.756.389 |
19. Dez. 2023 | 1,6200 | 1,6800 | 1,6100 | 1,6800 | 1,6360 | 1.957.170 |
18. Dez. 2023 | 1,6300 | 1,6300 | 1,5850 | 1,6100 | 1,5679 | 1.071.497 |
15. Dez. 2023 | 1,5900 | 1,6500 | 1,5900 | 1,6150 | 1,5727 | 1.766.363 |
14. Dez. 2023 | 1,5400 | 1,6050 | 1,5300 | 1,6050 | 1,5630 | 1.629.994 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...