Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 2,4525 | 2,4546 | 2,3958 | 2,4019 | 2,4019 | 1.146 |
31. Mai 2024 | 2,4561 | 2,4720 | 2,4393 | 2,4473 | 2,4473 | 3.127 |
30. Mai 2024 | 2,4866 | 2,5030 | 2,4600 | 2,4608 | 2,4608 | 3.127 |
29. Mai 2024 | 2,5343 | 2,5350 | 2,4996 | 2,5050 | 2,5050 | 2.797 |
28. Mai 2024 | 2,4774 | 2,5310 | 2,4720 | 2,5192 | 2,5192 | 3.916 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,4527 | 2,4797 | 2,4519 | 2,4690 | 2,4690 | 3.468 |
23. Mai 2024 | 2,4705 | 2,5103 | 2,4551 | 2,4635 | 2,4635 | 2.369 |
22. Mai 2024 | 2,4878 | 2,4959 | 2,4718 | 2,4811 | 2,4811 | 3.087 |
21. Mai 2024 | 2,5147 | 2,5270 | 2,4950 | 2,5102 | 2,5102 | 2.358 |
20. Mai 2024 | 2,5299 | 2,5424 | 2,5108 | 2,5297 | 2,5297 | 1.417 |
17. Mai 2024 | 2,5130 | 2,5292 | 2,5078 | 2,5278 | 2,5278 | 2.272 |
16. Mai 2024 | 2,4842 | 2,5049 | 2,4842 | 2,4963 | 2,4963 | 2.382 |
15. Mai 2024 | 2,4823 | 2,4825 | 2,4408 | 2,4803 | 2,4803 | 2.517 |
14. Mai 2024 | 2,4963 | 2,4963 | 2,4599 | 2,4738 | 2,4738 | 2.441 |
13. Mai 2024 | 2,4937 | 2,5086 | 2,4863 | 2,4933 | 2,4933 | 2.465 |
10. Mai 2024 | 2,5331 | 2,5331 | 2,4800 | 2,4823 | 2,4823 | 2.718 |
09. Mai 2024 | 2,5202 | 2,5362 | 2,5079 | 2,5142 | 2,5142 | 4.193 |
08. Mai 2024 | 2,5019 | 2,5216 | 2,4750 | 2,5150 | 2,5150 | 3.849 |
07. Mai 2024 | 2,5091 | 2,5206 | 2,4800 | 2,5113 | 2,5113 | 3.954 |
06. Mai 2024 | 2,4891 | 2,5153 | 2,4891 | 2,5066 | 2,5066 | 3.926 |
03. Mai 2024 | 2,5049 | 2,5049 | 2,4805 | 2,4909 | 2,4909 | 3.198 |
02. Mai 2024 | 2,5025 | 2,5074 | 2,4750 | 2,4886 | 2,4886 | 6.267 |
01. Mai 2024 | 2,5361 | 2,5497 | 2,4839 | 2,4871 | 2,4871 | 5.103 |
30. Apr. 2024 | 2,5808 | 2,5842 | 2,5213 | 2,5531 | 2,5531 | 2.144 |
29. Apr. 2024 | 2,5872 | 2,5964 | 2,5641 | 2,5678 | 2,5678 | 2.109 |
26. Apr. 2024 | 2,6034 | 2,6098 | 2,5807 | 2,5854 | 2,5854 | 3.298 |
25. Apr. 2024 | 2,5779 | 2,5862 | 2,5531 | 2,5796 | 2,5796 | 2.495 |
24. Apr. 2024 | 2,5685 | 2,5792 | 2,5593 | 2,5733 | 2,5733 | 1.651 |
23. Apr. 2024 | 2,5470 | 2,5886 | 2,5363 | 2,5869 | 2,5869 | 2.222 |
22. Apr. 2024 | 2,5322 | 2,5700 | 2,5255 | 2,5681 | 2,5681 | 2.030 |
19. Apr. 2024 | 2,5430 | 2,5957 | 2,5323 | 2,5582 | 2,5582 | 5.124 |
18. Apr. 2024 | 2,5808 | 2,5815 | 2,5408 | 2,5520 | 2,5520 | 4.672 |
17. Apr. 2024 | 2,6276 | 2,6305 | 2,5687 | 2,5745 | 2,5745 | 5.104 |
16. Apr. 2024 | 2,6494 | 2,6494 | 2,6279 | 2,6454 | 2,6454 | 1.279 |
15. Apr. 2024 | 2,6432 | 2,6549 | 2,6113 | 2,6456 | 2,6456 | 1.819 |
12. Apr. 2024 | 2,6587 | 2,7008 | 2,6587 | 2,6621 | 2,6621 | 1.050 |
11. Apr. 2024 | 2,6590 | 2,6642 | 2,6385 | 2,6440 | 2,6440 | 2.647 |
10. Apr. 2024 | 2,6460 | 2,6776 | 2,6350 | 2,6751 | 2,6751 | 1.766 |
09. Apr. 2024 | 2,6871 | 2,6883 | 2,6469 | 2,6496 | 2,6496 | 3.062 |
08. Apr. 2024 | 2,6739 | 2,6925 | 2,6607 | 2,6826 | 2,6826 | 2.115 |
05. Apr. 2024 | 2,6972 | 2,7222 | 2,6952 | 2,7067 | 2,7067 | 1.950 |
04. Apr. 2024 | 2,6871 | 2,7027 | 2,6585 | 2,6915 | 2,6915 | 1.268 |
03. Apr. 2024 | 2,6658 | 2,6953 | 2,6640 | 2,6810 | 2,6810 | 2.310 |
02. Apr. 2024 | 2,6096 | 2,6623 | 2,6096 | 2,6574 | 2,6574 | 1.804 |
01. Apr. 2024 | 2,5942 | 2,6063 | 2,5724 | 2,5988 | 2,5988 | 1.873 |
28. März 2024 | 2,5669 | 2,5932 | 2,5669 | 2,5900 | 2,5900 | 1.465 |
27. März 2024 | 2,5571 | 2,5691 | 2,5568 | 2,5680 | 2,5680 | 1.822 |
26. März 2024 | 2,5902 | 2,5902 | 2,5630 | 2,5667 | 2,5667 | 4.189 |
25. März 2024 | 2,5773 | 2,5958 | 2,5685 | 2,5917 | 2,5917 | 1.859 |
22. März 2024 | 2,5679 | 2,5897 | 2,5589 | 2,5643 | 2,5643 | 1.368 |
21. März 2024 | 2,6046 | 2,6046 | 2,5642 | 2,5851 | 2,5851 | 360 |
20. März 2024 | 2,6297 | 2,6298 | 2,5885 | 2,5979 | 2,5979 | 835 |
19. März 2024 | 2,6294 | 2,6398 | 2,6278 | 2,6349 | 2,6349 | 719 |
18. März 2024 | 2,6228 | 2,6456 | 2,6181 | 2,6456 | 2,6456 | 1.069 |
15. März 2024 | 2,5934 | 2,6053 | 2,5830 | 2,6008 | 2,6008 | 629 |
14. März 2024 | 2,5672 | 2,5965 | 2,5672 | 2,5965 | 2,5965 | 1.076 |
13. März 2024 | 2,5200 | 2,5671 | 2,5200 | 2,5635 | 2,5635 | 1.248 |
12. März 2024 | 2,5206 | 2,5206 | 2,5030 | 2,5045 | 2,5045 | 517 |
11. März 2024 | 2,4807 | 2,5161 | 2,4802 | 2,5161 | 2,5161 | 573 |
08. März 2024 | 2,5355 | 2,5355 | 2,4925 | 2,4975 | 2,4975 | 711 |
07. März 2024 | 2,5050 | 2,5321 | 2,5012 | 2,5262 | 2,5262 | 941 |
06. März 2024 | 2,4775 | 2,5296 | 2,4775 | 2,5145 | 2,5145 | 792 |
05. März 2024 | 2,4986 | 2,5092 | 2,4795 | 2,4820 | 2,4820 | 534 |
04. März 2024 | 2,5185 | 2,5185 | 2,4955 | 2,5044 | 2,5044 | 695 |
01. März 2024 | 2,4919 | 2,5300 | 2,4919 | 2,5228 | 2,5228 | 503 |
29. Feb. 2024 | 2,4829 | 2,5050 | 2,4628 | 2,4922 | 2,4922 | 752 |
28. Feb. 2024 | 2,5152 | 2,5152 | 2,4740 | 2,4886 | 2,4886 | 696 |
27. Feb. 2024 | 2,5063 | 2,5198 | 2,4936 | 2,5155 | 2,5155 | 549 |
26. Feb. 2024 | 2,4605 | 2,5174 | 2,4605 | 2,5074 | 2,5074 | 550 |
23. Feb. 2024 | 2,4959 | 2,4959 | 2,4600 | 2,4678 | 2,4678 | 651 |
22. Feb. 2024 | 2,4951 | 2,5039 | 2,4630 | 2,5020 | 2,5020 | 791 |
21. Feb. 2024 | 2,4936 | 2,4936 | 2,4754 | 2,4883 | 2,4883 | 323 |
20. Feb. 2024 | 2,5184 | 2,5300 | 2,4866 | 2,4866 | 2,4866 | 512 |
16. Feb. 2024 | 2,5092 | 2,5311 | 2,5061 | 2,5311 | 2,5311 | 317 |
15. Feb. 2024 | 2,5180 | 2,5454 | 2,5180 | 2,5273 | 2,5273 | 465 |
14. Feb. 2024 | 2,5550 | 2,5629 | 2,5162 | 2,5165 | 2,5165 | 444 |
13. Feb. 2024 | 2,5730 | 2,5766 | 2,5593 | 2,5615 | 2,5615 | 446 |
12. Feb. 2024 | 2,5576 | 2,5628 | 2,5570 | 2,5628 | 2,5628 | 1.132 |
09. Feb. 2024 | 2,5716 | 2,5737 | 2,5667 | 2,5737 | 2,5737 | 487 |
08. Feb. 2024 | 2,5120 | 2,5509 | 2,5120 | 2,5494 | 2,5494 | 876 |
07. Feb. 2024 | 2,5009 | 2,5127 | 2,4961 | 2,5114 | 2,5114 | 534 |
06. Feb. 2024 | 2,4705 | 2,4921 | 2,4705 | 2,4842 | 2,4842 | 446 |
05. Feb. 2024 | 2,4438 | 2,4757 | 2,4336 | 2,4750 | 2,4750 | 530 |
02. Feb. 2024 | 2,4674 | 2,4674 | 2,4285 | 2,4390 | 2,4390 | 606 |
01. Feb. 2024 | 2,5175 | 2,5284 | 2,4672 | 2,4733 | 2,4733 | 1.164 |
31. Jan. 2024 | 2,5216 | 2,5371 | 2,5105 | 2,5135 | 2,5135 | 703 |
30. Jan. 2024 | 2,4943 | 2,5371 | 2,4943 | 2,5351 | 2,5351 | 167 |
29. Jan. 2024 | 2,5315 | 2,5315 | 2,5108 | 2,5152 | 2,5152 | 486 |
26. Jan. 2024 | 2,5092 | 2,5410 | 2,5084 | 2,5390 | 2,5390 | 404 |
25. Jan. 2024 | 2,4903 | 2,5210 | 2,4903 | 2,5189 | 2,5189 | 585 |
24. Jan. 2024 | 2,4812 | 2,4855 | 2,4747 | 2,4747 | 2,4747 | 324 |
23. Jan. 2024 | 2,4519 | 2,4802 | 2,4513 | 2,4757 | 2,4757 | 140 |
22. Jan. 2024 | 2,4452 | 2,4796 | 2,4452 | 2,4796 | 2,4796 | 277 |
19. Jan. 2024 | 2,4598 | 2,4608 | 2,4425 | 2,4430 | 2,4430 | 238 |
18. Jan. 2024 | 2,4382 | 2,4602 | 2,4382 | 2,4602 | 2,4602 | 329 |
17. Jan. 2024 | 2,4091 | 2,4365 | 2,3989 | 2,4342 | 2,4342 | 1.183 |
16. Jan. 2024 | 2,4725 | 2,4725 | 2,4258 | 2,4307 | 2,4307 | 672 |
12. Jan. 2024 | 2,4940 | 2,4940 | 2,4418 | 2,4423 | 2,4423 | 275 |
11. Jan. 2024 | 2,4353 | 2,4506 | 2,4276 | 2,4276 | 2,4276 | 276 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...