Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | 2,3581 | - |
30. Mai 2024 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | 2,3624 | - |
29. Mai 2024 | 2,3911 | 2,3911 | 2,3911 | 2,3911 | 2,3911 | - |
28. Mai 2024 | 2,3985 | 2,3985 | 2,3985 | 2,3985 | 2,3985 | - |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | - |
23. Mai 2024 | 2,3503 | 2,3503 | 2,3503 | 2,3503 | 2,3503 | - |
22. Mai 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
21. Mai 2024 | 2,3848 | 2,3848 | 2,3848 | 2,3848 | 2,3848 | - |
20. Mai 2024 | 2,3965 | 2,3965 | 2,3965 | 2,3965 | 2,3965 | - |
17. Mai 2024 | 2,3939 | 2,3939 | 2,3939 | 2,3939 | 2,3939 | 8 |
16. Mai 2024 | 2,3649 | 2,3649 | 2,3649 | 2,3649 | 2,3649 | - |
15. Mai 2024 | 2,3573 | 2,3573 | 2,3573 | 2,3573 | 2,3573 | - |
14. Mai 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 8 |
13. Mai 2024 | 2,3607 | 2,3607 | 2,3607 | 2,3607 | 2,3607 | - |
10. Mai 2024 | 2,3492 | 2,3492 | 2,3492 | 2,3492 | 2,3492 | - |
09. Mai 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
08. Mai 2024 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | - |
07. Mai 2024 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | - |
06. Mai 2024 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | 2,3795 | - |
03. Mai 2024 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | - |
02. Mai 2024 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | 2,3537 | - |
01. Mai 2024 | 2,3431 | 2,3431 | 2,3431 | 2,3431 | 2,3431 | - |
30. Apr. 2024 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | 2,3928 | - |
29. Apr. 2024 | 2,3988 | 2,3988 | 2,3988 | 2,3988 | 2,3988 | - |
26. Apr. 2024 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | - |
25. Apr. 2024 | 2,4065 | 2,4065 | 2,4065 | 2,4065 | 2,4065 | - |
24. Apr. 2024 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | - |
23. Apr. 2024 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | 2,4044 | - |
22. Apr. 2024 | 2,3883 | 2,3883 | 2,3883 | 2,3883 | 2,3883 | - |
19. Apr. 2024 | 2,3844 | 2,3844 | 2,3844 | 2,3844 | 2,3844 | - |
18. Apr. 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
17. Apr. 2024 | 2,4027 | 2,4027 | 2,4027 | 2,4027 | 2,4027 | - |
16. Apr. 2024 | 2,4588 | 2,4588 | 2,4588 | 2,4588 | 2,4588 | - |
15. Apr. 2024 | 2,4573 | 2,4573 | 2,4573 | 2,4573 | 2,4573 | - |
12. Apr. 2024 | 2,4651 | 2,4651 | 2,4651 | 2,4651 | 2,4651 | - |
11. Apr. 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
10. Apr. 2024 | 2,4602 | 2,4602 | 2,4602 | 2,4602 | 2,4602 | - |
09. Apr. 2024 | 2,4387 | 2,4387 | 2,4387 | 2,4387 | 2,4387 | - |
08. Apr. 2024 | 2,4601 | 2,4601 | 2,4601 | 2,4601 | 2,4601 | - |
05. Apr. 2024 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | - |
04. Apr. 2024 | 2,4654 | 2,4654 | 2,4654 | 2,4654 | 2,4654 | - |
03. Apr. 2024 | 2,4585 | 2,4585 | 2,4585 | 2,4585 | 2,4585 | - |
02. Apr. 2024 | 2,4381 | 2,4491 | 2,4381 | 2,4491 | 2,4491 | 2 |
01. Apr. 2024 | 2,4198 | 2,4198 | 2,4198 | 2,4198 | 2,4198 | - |
28. März 2024 | 2,4136 | 2,4136 | 2,4136 | 2,4136 | 2,4136 | - |
27. März 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
26. März 2024 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | 2,3824 | - |
25. März 2024 | 2,4009 | 2,4009 | 2,4009 | 2,4009 | 2,4009 | - |
22. März 2024 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | 2,3762 | - |
21. März 2024 | 2,3942 | 2,3942 | 2,3942 | 2,3942 | 2,3942 | - |
20. März 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | - |
19. März 2024 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | 2,4238 | - |
18. März 2024 | 2,4315 | 2,4315 | 2,4315 | 2,4315 | 2,4315 | - |
15. März 2024 | 2,4083 | 2,4083 | 2,4083 | 2,4083 | 2,4083 | - |
14. März 2024 | 2,4030 | 2,4030 | 2,4030 | 2,4030 | 2,4030 | - |
13. März 2024 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | - |
12. März 2024 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | 2,3437 | - |
11. März 2024 | 2,3552 | 2,3552 | 2,3552 | 2,3552 | 2,3552 | - |
08. März 2024 | 2,3333 | 2,3333 | 2,3333 | 2,3333 | 2,3333 | - |
07. März 2024 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | - |
06. März 2024 | 2,3466 | 2,3466 | 2,3466 | 2,3466 | 2,3466 | - |
05. März 2024 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | - |
04. März 2024 | 2,3359 | 2,3359 | 2,3359 | 2,3359 | 2,3359 | - |
01. März 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
29. Feb. 2024 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | 2,3353 | - |
28. Feb. 2024 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | - |
27. Feb. 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
26. Feb. 2024 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | 2,3453 | - |
23. Feb. 2024 | 2,3188 | 2,3188 | 2,3188 | 2,3188 | 2,3188 | - |
22. Feb. 2024 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | - |
21. Feb. 2024 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | 2,3313 | - |
20. Feb. 2024 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | 2,3262 | - |
16. Feb. 2024 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 2,3628 | 3 |
15. Feb. 2024 | 2,3484 | 2,3484 | 2,3484 | 2,3484 | 2,3484 | - |
14. Feb. 2024 | 2,3336 | 2,3336 | 2,3336 | 2,3336 | 2,3336 | - |
13. Feb. 2024 | 2,3603 | 2,3603 | 2,3603 | 2,3603 | 2,3603 | - |
12. Feb. 2024 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | - |
09. Feb. 2024 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | 2,3701 | - |
08. Feb. 2024 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | - |
07. Feb. 2024 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | 2,3352 | - |
06. Feb. 2024 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | 2,3191 | - |
05. Feb. 2024 | 2,3173 | 2,3173 | 2,3173 | 2,3173 | 2,3173 | - |
02. Feb. 2024 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | 2,2881 | - |
01. Feb. 2024 | 2,3115 | 2,3115 | 2,3115 | 2,3115 | 2,3115 | - |
31. Jan. 2024 | 2,3496 | 2,3496 | 2,3496 | 2,3496 | 2,3496 | - |
30. Jan. 2024 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | - |
29. Jan. 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
26. Jan. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
25. Jan. 2024 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | - |
24. Jan. 2024 | 2,3354 | 2,3354 | 2,3354 | 2,3354 | 2,3354 | - |
23. Jan. 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
22. Jan. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
19. Jan. 2024 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
18. Jan. 2024 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | - |
17. Jan. 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | - |
16. Jan. 2024 | 2,3374 | 2,3374 | 2,3036 | 2,3036 | 2,3036 | 1 |
12. Jan. 2024 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | 2,3224 | - |
11. Jan. 2024 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | 2,3007 | - |
10. Jan. 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...