Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 2,3690 | 2,3894 | 2,3508 | 2,3636 | 2,3636 | 1.431 |
30. Mai 2024 | 2,4305 | 2,4368 | 2,3637 | 2,3694 | 2,3694 | 18.119 |
29. Mai 2024 | 2,4801 | 2,4935 | 2,4295 | 2,4370 | 2,4370 | 22.873 |
28. Mai 2024 | 2,4148 | 2,4800 | 2,4131 | 2,4650 | 2,4650 | 28.962 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,4175 | 2,4302 | 2,3897 | 2,4136 | 2,4136 | 21.871 |
23. Mai 2024 | 2,4273 | 2,4703 | 2,4009 | 2,4118 | 2,4118 | 30.052 |
22. Mai 2024 | 2,4587 | 2,4639 | 2,4229 | 2,4318 | 2,4318 | 26.359 |
21. Mai 2024 | 2,4826 | 2,4840 | 2,4432 | 2,4623 | 2,4623 | 31.786 |
20. Mai 2024 | 2,4884 | 2,5043 | 2,4598 | 2,4871 | 2,4871 | 37.284 |
17. Mai 2024 | 2,4516 | 2,4924 | 2,4509 | 2,4863 | 2,4863 | 48.204 |
16. Mai 2024 | 2,4276 | 2,4565 | 2,4187 | 2,4437 | 2,4437 | 49.400 |
15. Mai 2024 | 2,4289 | 2,4397 | 2,3764 | 2,4231 | 2,4231 | 45.058 |
14. Mai 2024 | 2,4402 | 2,4472 | 2,4014 | 2,4200 | 2,4200 | 54.381 |
13. Mai 2024 | 2,4314 | 2,4669 | 2,4230 | 2,4368 | 2,4368 | 53.503 |
10. Mai 2024 | 2,4836 | 2,5012 | 2,4310 | 2,4344 | 2,4344 | 50.225 |
09. Mai 2024 | 2,4851 | 2,5102 | 2,4705 | 2,4776 | 2,4776 | 49.209 |
08. Mai 2024 | 2,4611 | 2,4872 | 2,4264 | 2,4761 | 2,4761 | 56.046 |
07. Mai 2024 | 2,4678 | 2,4814 | 2,4270 | 2,4656 | 2,4656 | 51.468 |
06. Mai 2024 | 2,4430 | 2,4770 | 2,4340 | 2,4614 | 2,4614 | 52.508 |
03. Mai 2024 | 2,4531 | 2,4625 | 2,4305 | 2,4434 | 2,4434 | 54.088 |
02. Mai 2024 | 2,4579 | 2,4749 | 2,4219 | 2,4431 | 2,4431 | 60.721 |
01. Mai 2024 | 2,5220 | 2,5310 | 2,4458 | 2,4519 | 2,4519 | 57.890 |
30. Apr. 2024 | 2,5554 | 2,5715 | 2,4899 | 2,5276 | 2,5276 | 60.739 |
29. Apr. 2024 | 2,5603 | 2,5828 | 2,5405 | 2,5460 | 2,5460 | 57.481 |
26. Apr. 2024 | 2,5692 | 2,5959 | 2,5570 | 2,5607 | 2,5607 | 60.425 |
25. Apr. 2024 | 2,5643 | 2,5840 | 2,5279 | 2,5604 | 2,5604 | 63.799 |
24. Apr. 2024 | 2,5817 | 2,5930 | 2,5447 | 2,5597 | 2,5597 | 57.011 |
23. Apr. 2024 | 2,5767 | 2,5950 | 2,5309 | 2,5860 | 2,5860 | 66.034 |
22. Apr. 2024 | 2,5498 | 2,5770 | 2,5123 | 2,5679 | 2,5679 | 51.639 |
19. Apr. 2024 | 2,5426 | 2,6540 | 2,5226 | 2,5506 | 2,5506 | 70.767 |
18. Apr. 2024 | 2,5845 | 2,5926 | 2,5350 | 2,5422 | 2,5422 | 59.863 |
17. Apr. 2024 | 2,6581 | 2,6643 | 2,5702 | 2,5809 | 2,5809 | 62.298 |
16. Apr. 2024 | 2,6651 | 2,6799 | 2,6327 | 2,6578 | 2,6578 | 51.598 |
15. Apr. 2024 | 2,6960 | 2,7074 | 2,6198 | 2,6580 | 2,6580 | 41.467 |
12. Apr. 2024 | 2,6728 | 2,7333 | 2,6683 | 2,6846 | 2,6846 | 40.654 |
11. Apr. 2024 | 2,7100 | 2,7202 | 2,6532 | 2,6624 | 2,6624 | 55.661 |
10. Apr. 2024 | 2,6748 | 2,7135 | 2,6542 | 2,7038 | 2,7038 | 55.170 |
09. Apr. 2024 | 2,7233 | 2,7368 | 2,6723 | 2,6759 | 2,6759 | 46.148 |
08. Apr. 2024 | 2,7440 | 2,7445 | 2,6905 | 2,7217 | 2,7217 | 38.611 |
05. Apr. 2024 | 2,7452 | 2,7827 | 2,7401 | 2,7625 | 2,7625 | 43.066 |
04. Apr. 2024 | 2,7260 | 2,7535 | 2,6881 | 2,7343 | 2,7343 | 33.785 |
03. Apr. 2024 | 2,7192 | 2,7597 | 2,7075 | 2,7233 | 2,7233 | 52.336 |
02. Apr. 2024 | 2,6420 | 2,7186 | 2,6339 | 2,7050 | 2,7050 | 55.408 |
01. Apr. 2024 | 2,6189 | 2,6372 | 2,5804 | 2,6258 | 2,6258 | 31.155 |
28. März 2024 | 2,5993 | 2,6266 | 2,5838 | 2,6197 | 2,6197 | 38.370 |
27. März 2024 | 2,5968 | 2,6062 | 2,5747 | 2,5980 | 2,5980 | 35.617 |
26. März 2024 | 2,6527 | 2,6557 | 2,5952 | 2,6074 | 2,6074 | 49.834 |
25. März 2024 | 2,6220 | 2,6694 | 2,6175 | 2,6467 | 2,6467 | 26.846 |
22. März 2024 | 2,6254 | 2,6497 | 2,6128 | 2,6187 | 2,6187 | 35.404 |
21. März 2024 | 2,6571 | 2,6672 | 2,6070 | 2,6353 | 2,6353 | 35.238 |
20. März 2024 | 2,7112 | 2,7141 | 2,6403 | 2,6570 | 2,6570 | 42.122 |
19. März 2024 | 2,7194 | 2,7244 | 2,7045 | 2,7147 | 2,7147 | 29.546 |
18. März 2024 | 2,6679 | 2,7347 | 2,6679 | 2,7320 | 2,7320 | 37.404 |
15. März 2024 | 2,6562 | 2,6777 | 2,6326 | 2,6679 | 2,6679 | 35.077 |
14. März 2024 | 2,6302 | 2,6649 | 2,6296 | 2,6610 | 2,6610 | 31.922 |
13. März 2024 | 2,5653 | 2,6336 | 2,5621 | 2,6269 | 2,6269 | 39.405 |
12. März 2024 | 2,5712 | 2,5932 | 2,5420 | 2,5544 | 2,5544 | 36.613 |
11. März 2024 | 2,5402 | 2,5814 | 2,5173 | 2,5708 | 2,5708 | 25.325 |
08. März 2024 | 2,5961 | 2,6142 | 2,5341 | 2,5531 | 2,5531 | 20.030 |
07. März 2024 | 2,5646 | 2,6082 | 2,5527 | 2,5907 | 2,5907 | 26.347 |
06. März 2024 | 2,5215 | 2,5914 | 2,5210 | 2,5721 | 2,5721 | 27.003 |
05. März 2024 | 2,5574 | 2,5719 | 2,5235 | 2,5284 | 2,5284 | 28.021 |
04. März 2024 | 2,5989 | 2,6027 | 2,5479 | 2,5610 | 2,5610 | 26.057 |
01. März 2024 | 2,5623 | 2,6151 | 2,5505 | 2,5961 | 2,5961 | 24.488 |
29. Feb. 2024 | 2,5364 | 2,5803 | 2,5109 | 2,5567 | 2,5567 | 34.939 |
28. Feb. 2024 | 2,5823 | 2,5904 | 2,5233 | 2,5449 | 2,5449 | 34.078 |
27. Feb. 2024 | 2,5921 | 2,6037 | 2,5658 | 2,5891 | 2,5891 | 15.786 |
26. Feb. 2024 | 2,5342 | 2,5942 | 2,5132 | 2,5851 | 2,5851 | 18.574 |
23. Feb. 2024 | 2,5794 | 2,5817 | 2,5182 | 2,5327 | 2,5327 | 23.853 |
22. Feb. 2024 | 2,5638 | 2,5855 | 2,5208 | 2,5824 | 2,5824 | 29.855 |
21. Feb. 2024 | 2,5625 | 2,5650 | 2,5359 | 2,5526 | 2,5526 | 27.448 |
20. Feb. 2024 | 2,6040 | 2,6224 | 2,5538 | 2,5559 | 2,5559 | 28.909 |
16. Feb. 2024 | 2,6171 | 2,6196 | 2,5765 | 2,6188 | 2,6188 | 25.466 |
15. Feb. 2024 | 2,6042 | 2,6500 | 2,5898 | 2,6258 | 2,6258 | 25.568 |
14. Feb. 2024 | 2,6750 | 2,6874 | 2,6100 | 2,6185 | 2,6185 | 30.849 |
13. Feb. 2024 | 2,6858 | 2,7031 | 2,6607 | 2,6771 | 2,6771 | 24.609 |
12. Feb. 2024 | 2,6740 | 2,6874 | 2,6476 | 2,6743 | 2,6743 | 25.745 |
09. Feb. 2024 | 2,6460 | 2,6965 | 2,6420 | 2,6921 | 2,6921 | 32.214 |
08. Feb. 2024 | 2,6000 | 2,6598 | 2,5839 | 2,6554 | 2,6554 | 27.155 |
07. Feb. 2024 | 2,5628 | 2,6020 | 2,5567 | 2,5994 | 2,5994 | 27.688 |
06. Feb. 2024 | 2,5440 | 2,5688 | 2,5320 | 2,5552 | 2,5552 | 14.899 |
05. Feb. 2024 | 2,5140 | 2,5418 | 2,4882 | 2,5369 | 2,5369 | 11.752 |
02. Feb. 2024 | 2,5585 | 2,5585 | 2,4780 | 2,4940 | 2,4940 | 21.030 |
01. Feb. 2024 | 2,6115 | 2,6216 | 2,5244 | 2,5409 | 2,5409 | 32.215 |
31. Jan. 2024 | 2,5956 | 2,6144 | 2,5801 | 2,5929 | 2,5929 | 28.414 |
30. Jan. 2024 | 2,5882 | 2,6095 | 2,5488 | 2,6033 | 2,6033 | 20.011 |
29. Jan. 2024 | 2,6269 | 2,6379 | 2,5806 | 2,5931 | 2,5931 | 20.786 |
26. Jan. 2024 | 2,5702 | 2,6256 | 2,5420 | 2,6094 | 2,6094 | 24.642 |
25. Jan. 2024 | 2,5268 | 2,5828 | 2,5252 | 2,5804 | 2,5804 | 32.279 |
24. Jan. 2024 | 2,5056 | 2,5368 | 2,4945 | 2,5106 | 2,5106 | 13.541 |
23. Jan. 2024 | 2,5181 | 2,5319 | 2,4858 | 2,5130 | 2,5130 | 15.460 |
22. Jan. 2024 | 2,4811 | 2,5334 | 2,4704 | 2,5194 | 2,5194 | 14.718 |
19. Jan. 2024 | 2,4938 | 2,5234 | 2,4801 | 2,4848 | 2,4848 | 9.413 |
18. Jan. 2024 | 2,4625 | 2,5037 | 2,4540 | 2,5010 | 2,5010 | 10.176 |
17. Jan. 2024 | 2,4591 | 2,4762 | 2,4315 | 2,4705 | 2,4705 | 11.910 |
16. Jan. 2024 | 2,4722 | 2,5164 | 2,4490 | 2,4702 | 2,4702 | 26.157 |
12. Jan. 2024 | 2,4927 | 2,5465 | 2,4690 | 2,4746 | 2,4746 | 18.803 |
11. Jan. 2024 | 2,4196 | 2,4904 | 2,4195 | 2,4629 | 2,4629 | 14.015 |
10. Jan. 2024 | 2,4615 | 2,4853 | 2,4125 | 2,4214 | 2,4214 | 12.789 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...