Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 2,4203 | 2,4205 | 2,4047 | 2,4061 | 2,4061 | 210 |
30. Mai 2024 | 2,4510 | 2,4510 | 2,4180 | 2,4180 | 2,4180 | 1.339 |
29. Mai 2024 | 2,4638 | 2,4638 | 2,4512 | 2,4554 | 2,4554 | 259 |
28. Mai 2024 | 2,4640 | 2,4706 | 2,4640 | 2,4661 | 2,4661 | 623 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,4283 | 2,4284 | 2,4171 | 2,4198 | 2,4198 | 549 |
23. Mai 2024 | 2,4536 | 2,4536 | 2,4076 | 2,4140 | 2,4140 | 1.116 |
22. Mai 2024 | 2,4434 | 2,4446 | 2,4252 | 2,4319 | 2,4319 | 2.132 |
21. Mai 2024 | 2,4521 | 2,4688 | 2,4485 | 2,4569 | 2,4569 | 532 |
20. Mai 2024 | 2,4727 | 2,4737 | 2,4682 | 2,4723 | 2,4723 | 617 |
17. Mai 2024 | 2,4649 | 2,4719 | 2,4586 | 2,4703 | 2,4703 | 562 |
16. Mai 2024 | 2,4495 | 2,4495 | 2,4365 | 2,4413 | 2,4413 | 806 |
15. Mai 2024 | 2,4223 | 2,4331 | 2,3981 | 2,4296 | 2,4296 | 981 |
14. Mai 2024 | 2,4400 | 2,4400 | 2,4198 | 2,4246 | 2,4246 | 540 |
13. Mai 2024 | 2,4431 | 2,4438 | 2,4341 | 2,4413 | 2,4413 | 652 |
10. Mai 2024 | 2,4514 | 2,4514 | 2,4276 | 2,4291 | 2,4291 | 642 |
09. Mai 2024 | 2,4543 | 2,4610 | 2,4501 | 2,4539 | 2,4539 | 641 |
08. Mai 2024 | 2,4484 | 2,4593 | 2,4458 | 2,4567 | 2,4567 | 887 |
07. Mai 2024 | 2,4439 | 2,4605 | 2,4387 | 2,4547 | 2,4547 | 1.289 |
06. Mai 2024 | 2,4504 | 2,4556 | 2,4504 | 2,4551 | 2,4551 | 1.630 |
03. Mai 2024 | 2,4510 | 2,4510 | 2,4350 | 2,4372 | 2,4372 | 1.323 |
02. Mai 2024 | 2,4320 | 2,4427 | 2,4193 | 2,4353 | 2,4353 | 1.646 |
01. Mai 2024 | 2,4750 | 2,4805 | 2,4298 | 2,4298 | 2,4298 | 1.463 |
30. Apr. 2024 | 2,4636 | 2,4970 | 2,4636 | 2,4905 | 2,4905 | 337 |
29. Apr. 2024 | 2,5127 | 2,5127 | 2,5002 | 2,5002 | 2,5002 | 79 |
26. Apr. 2024 | 2,5372 | 2,5372 | 2,5150 | 2,5150 | 2,5150 | 242 |
25. Apr. 2024 | 2,4900 | 2,5150 | 2,4900 | 2,5067 | 2,5067 | 495 |
24. Apr. 2024 | 2,5000 | 2,5025 | 2,4924 | 2,4986 | 2,4986 | 475 |
23. Apr. 2024 | 2,4710 | 2,5106 | 2,4710 | 2,5091 | 2,5091 | 445 |
22. Apr. 2024 | 2,4890 | 2,4935 | 2,4890 | 2,4904 | 2,4904 | 521 |
19. Apr. 2024 | 2,4850 | 2,4958 | 2,4850 | 2,4850 | 2,4850 | 1.217 |
18. Apr. 2024 | 2,5189 | 2,5189 | 2,4800 | 2,4872 | 2,4872 | 827 |
17. Apr. 2024 | 2,5700 | 2,5700 | 2,5063 | 2,5071 | 2,5071 | 357 |
16. Apr. 2024 | 2,5679 | 2,5829 | 2,5679 | 2,5722 | 2,5722 | 312 |
15. Apr. 2024 | 2,5590 | 2,5750 | 2,5590 | 2,5712 | 2,5712 | 384 |
12. Apr. 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 207 |
11. Apr. 2024 | 2,5700 | 2,5700 | 2,5634 | 2,5634 | 2,5634 | 349 |
10. Apr. 2024 | 2,5822 | 2,5822 | 2,5822 | 2,5822 | 2,5822 | 227 |
09. Apr. 2024 | 2,5875 | 2,5880 | 2,5569 | 2,5569 | 2,5569 | 157 |
08. Apr. 2024 | 2,5664 | 2,5897 | 2,5664 | 2,5840 | 2,5840 | 443 |
05. Apr. 2024 | 2,6025 | 2,6025 | 2,6020 | 2,6020 | 2,6020 | 241 |
04. Apr. 2024 | 2,5800 | 2,5942 | 2,5800 | 2,5942 | 2,5942 | 194 |
03. Apr. 2024 | 2,6087 | 2,6087 | 2,5861 | 2,5861 | 2,5861 | 176 |
02. Apr. 2024 | 2,5666 | 2,5666 | 2,5666 | 2,5666 | 2,5666 | 553 |
01. Apr. 2024 | 2,4900 | 2,5183 | 2,4900 | 2,5183 | 2,5183 | 181 |
28. März 2024 | 2,5001 | 2,5210 | 2,5000 | 2,5097 | 2,5097 | 275 |
27. März 2024 | 2,4800 | 2,4875 | 2,4800 | 2,4875 | 2,4875 | 341 |
26. März 2024 | 2,4900 | 2,4900 | 2,4835 | 2,4835 | 2,4835 | 891 |
25. März 2024 | 2,5100 | 2,5120 | 2,4950 | 2,5079 | 2,5079 | 262 |
22. März 2024 | 2,4901 | 2,4915 | 2,4827 | 2,4827 | 2,4827 | 144 |
21. März 2024 | 2,4960 | 2,5037 | 2,4950 | 2,5037 | 2,5037 | 67 |
20. März 2024 | 2,5170 | 2,5170 | 2,5001 | 2,5131 | 2,5131 | 195 |
19. März 2024 | 2,5462 | 2,5462 | 2,5413 | 2,5413 | 2,5413 | 291 |
18. März 2024 | 2,5507 | 2,5507 | 2,5507 | 2,5507 | 2,5507 | 395 |
15. März 2024 | 2,5156 | 2,5156 | 2,5156 | 2,5156 | 2,5156 | 108 |
14. März 2024 | 2,4930 | 2,5111 | 2,4930 | 2,5111 | 2,5111 | 199 |
13. März 2024 | 2,4785 | 2,4900 | 2,4785 | 2,4785 | 2,4785 | 233 |
12. März 2024 | 2,4253 | 2,4253 | 2,4253 | 2,4253 | 2,4253 | 149 |
11. März 2024 | 2,4000 | 2,4369 | 2,4000 | 2,4369 | 2,4369 | 41 |
08. März 2024 | 2,4169 | 2,4169 | 2,4169 | 2,4169 | 2,4169 | 35 |
07. März 2024 | 2,4427 | 2,4427 | 2,4392 | 2,4392 | 2,4392 | 165 |
06. März 2024 | 2,4306 | 2,4306 | 2,4306 | 2,4306 | 2,4306 | 106 |
05. März 2024 | 2,4038 | 2,4050 | 2,4038 | 2,4038 | 2,4038 | 34 |
04. März 2024 | 2,4243 | 2,4243 | 2,4243 | 2,4243 | 2,4243 | 206 |
01. März 2024 | 2,4450 | 2,4450 | 2,4414 | 2,4414 | 2,4414 | 124 |
29. Feb. 2024 | 2,4185 | 2,4185 | 2,4185 | 2,4185 | 2,4185 | 83 |
28. Feb. 2024 | 2,4129 | 2,4129 | 2,4097 | 2,4129 | 2,4129 | 117 |
27. Feb. 2024 | 2,4370 | 2,4370 | 2,4333 | 2,4333 | 2,4333 | 63 |
26. Feb. 2024 | 2,4273 | 2,4273 | 2,4273 | 2,4273 | 2,4273 | 139 |
23. Feb. 2024 | 2,4010 | 2,4010 | 2,3900 | 2,3906 | 2,3906 | 94 |
22. Feb. 2024 | 2,3972 | 2,4250 | 2,3972 | 2,4233 | 2,4233 | 113 |
21. Feb. 2024 | 2,4000 | 2,4071 | 2,4000 | 2,4071 | 2,4071 | 38 |
20. Feb. 2024 | 2,4450 | 2,4450 | 2,4035 | 2,4035 | 2,4035 | 87 |
16. Feb. 2024 | 2,4175 | 2,4415 | 2,4175 | 2,4415 | 2,4415 | 132 |
15. Feb. 2024 | 2,4450 | 2,4450 | 2,4317 | 2,4317 | 2,4317 | 34 |
14. Feb. 2024 | 2,4400 | 2,4400 | 2,4193 | 2,4193 | 2,4193 | 42 |
13. Feb. 2024 | 2,4527 | 2,4527 | 2,4527 | 2,4527 | 2,4527 | 8 |
12. Feb. 2024 | 2,4475 | 2,4527 | 2,4475 | 2,4527 | 2,4527 | 100 |
09. Feb. 2024 | 2,4603 | 2,4654 | 2,4603 | 2,4654 | 2,4654 | 13 |
08. Feb. 2024 | 2,4350 | 2,4453 | 2,4350 | 2,4453 | 2,4453 | 200 |
07. Feb. 2024 | 2,4116 | 2,4180 | 2,4116 | 2,4180 | 2,4180 | 221 |
06. Feb. 2024 | 2,3900 | 2,3989 | 2,3900 | 2,3989 | 2,3989 | 37 |
05. Feb. 2024 | 2,3948 | 2,3948 | 2,3948 | 2,3948 | 2,3948 | 100 |
02. Feb. 2024 | 2,3500 | 2,3599 | 2,3500 | 2,3599 | 2,3599 | 31 |
01. Feb. 2024 | 2,4390 | 2,4390 | 2,3933 | 2,3933 | 2,3933 | 29 |
31. Jan. 2024 | 2,4300 | 2,4325 | 2,4300 | 2,4325 | 2,4325 | 52 |
30. Jan. 2024 | 2,4553 | 2,4553 | 2,4553 | 2,4553 | 2,4553 | 22 |
29. Jan. 2024 | 2,4396 | 2,4396 | 2,4396 | 2,4396 | 2,4396 | 15 |
26. Jan. 2024 | 2,4661 | 2,4661 | 2,4661 | 2,4661 | 2,4661 | 6 |
25. Jan. 2024 | 2,4496 | 2,4496 | 2,4350 | 2,4496 | 2,4496 | 60 |
24. Jan. 2024 | 2,4103 | 2,4103 | 2,4103 | 2,4103 | 2,4103 | 14 |
23. Jan. 2024 | 2,4117 | 2,4117 | 2,4117 | 2,4117 | 2,4117 | 26 |
22. Jan. 2024 | 2,4164 | 2,4164 | 2,4164 | 2,4164 | 2,4164 | 2 |
19. Jan. 2024 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | 2,3813 | 12 |
18. Jan. 2024 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | 2,4005 | 5 |
17. Jan. 2024 | 2,3595 | 2,3760 | 2,3595 | 2,3760 | 2,3760 | 60 |
16. Jan. 2024 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 2,3731 | 84 |
12. Jan. 2024 | 2,3950 | 2,3950 | 2,3884 | 2,3884 | 2,3884 | 17 |
11. Jan. 2024 | 2,3708 | 2,3800 | 2,3708 | 2,3708 | 2,3708 | 67 |
10. Jan. 2024 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 2,3441 | 10 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...