Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 11 |
31. Mai 2024 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | - |
30. Mai 2024 | 2,3428 | 2,3428 | 2,3428 | 2,3428 | 2,3428 | - |
29. Mai 2024 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | - |
28. Mai 2024 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | 2,3779 | - |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | 2,3405 | - |
23. Mai 2024 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | 2,3311 | - |
22. Mai 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
21. Mai 2024 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | - |
20. Mai 2024 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | 2,3756 | - |
17. Mai 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 1 |
16. Mai 2024 | 2,3445 | 2,3445 | 2,3445 | 2,3445 | 2,3445 | 1 |
15. Mai 2024 | 2,3377 | 2,3377 | 2,3377 | 2,3377 | 2,3377 | - |
14. Mai 2024 | 2,3400 | 2,3400 | 2,3304 | 2,3304 | 2,3304 | 8 |
13. Mai 2024 | 2,3407 | 2,3407 | 2,3407 | 2,3407 | 2,3407 | 2 |
10. Mai 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2 |
09. Mai 2024 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | 2,3478 | - |
08. Mai 2024 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | 2,3514 | - |
07. Mai 2024 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | 2,3545 | - |
06. Mai 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
03. Mai 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
02. Mai 2024 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | - |
01. Mai 2024 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | 2,3216 | - |
30. Apr. 2024 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | 2,3712 | - |
29. Apr. 2024 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | - |
26. Apr. 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
25. Apr. 2024 | 2,3841 | 2,3841 | 2,3841 | 2,3841 | 2,3841 | - |
24. Apr. 2024 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | 2,3747 | - |
23. Apr. 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
22. Apr. 2024 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | - |
19. Apr. 2024 | 2,3622 | 2,3622 | 2,3622 | 2,3622 | 2,3622 | - |
18. Apr. 2024 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | 2,3638 | - |
17. Apr. 2024 | 2,3799 | 2,3799 | 2,3799 | 2,3799 | 2,3799 | - |
16. Apr. 2024 | 2,4351 | 2,4351 | 2,4351 | 2,4351 | 2,4351 | - |
15. Apr. 2024 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | - |
12. Apr. 2024 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | 2,4414 | - |
11. Apr. 2024 | 2,4212 | 2,4212 | 2,4212 | 2,4212 | 2,4212 | - |
10. Apr. 2024 | 2,4361 | 2,4436 | 2,4361 | 2,4361 | 2,4361 | 2 |
09. Apr. 2024 | 2,4146 | 2,4146 | 2,4146 | 2,4146 | 2,4146 | - |
08. Apr. 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
05. Apr. 2024 | 2,4399 | 2,4399 | 2,4399 | 2,4399 | 2,4399 | - |
04. Apr. 2024 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | 2,4429 | - |
03. Apr. 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
02. Apr. 2024 | 2,4277 | 2,4277 | 2,4277 | 2,4277 | 2,4277 | 10 |
01. Apr. 2024 | 2,3991 | 2,3991 | 2,3991 | 2,3991 | 2,3991 | - |
28. März 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
27. März 2024 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | 2,3722 | - |
26. März 2024 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | - |
25. März 2024 | 2,3802 | 2,3802 | 2,3802 | 2,3802 | 2,3802 | - |
22. März 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
21. März 2024 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | 2,3736 | - |
20. März 2024 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | 2,3819 | - |
19. März 2024 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | 2,4032 | - |
18. März 2024 | 2,4109 | 2,4109 | 2,4109 | 2,4109 | 2,4109 | 2 |
15. März 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | - |
14. März 2024 | 2,3834 | 2,3834 | 2,3834 | 2,3834 | 2,3834 | 73 |
13. März 2024 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | 2,3661 | - |
12. März 2024 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | 2,3279 | - |
11. März 2024 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | 2,3393 | - |
08. März 2024 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | - |
07. März 2024 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | 2,3355 | - |
06. März 2024 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | 2,3304 | - |
05. März 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
04. März 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | - |
01. März 2024 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | - |
29. Feb. 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | - |
28. Feb. 2024 | 2,3143 | 2,3175 | 2,3143 | 2,3158 | 2,3158 | 21 |
27. Feb. 2024 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | 2,3322 | - |
26. Feb. 2024 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | 2,3305 | - |
23. Feb. 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
22. Feb. 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | - |
21. Feb. 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | - |
20. Feb. 2024 | 2,3123 | 2,3123 | 2,3123 | 2,3123 | 2,3123 | - |
16. Feb. 2024 | 2,3217 | 2,3488 | 2,3217 | 2,3488 | 2,3488 | 8 |
15. Feb. 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 1 |
14. Feb. 2024 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | 2,3187 | - |
13. Feb. 2024 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | 2,3454 | - |
12. Feb. 2024 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 2,3404 | 11 |
09. Feb. 2024 | 2,3549 | 2,3549 | 2,3549 | 2,3549 | 2,3549 | - |
08. Feb. 2024 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 25 |
07. Feb. 2024 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | 2,3209 | - |
06. Feb. 2024 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | 2,3055 | - |
05. Feb. 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
02. Feb. 2024 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | - |
01. Feb. 2024 | 2,2964 | 2,2964 | 2,2964 | 2,2964 | 2,2964 | - |
31. Jan. 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | - |
30. Jan. 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
29. Jan. 2024 | 2,3416 | 2,3416 | 2,3416 | 2,3416 | 2,3416 | - |
26. Jan. 2024 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | 2,3644 | - |
25. Jan. 2024 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | 2,3469 | - |
24. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
23. Jan. 2024 | 2,3201 | 2,3201 | 2,3201 | 2,3201 | 2,3201 | - |
22. Jan. 2024 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | 2,3256 | - |
19. Jan. 2024 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | 2,2957 | - |
18. Jan. 2024 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | 2,3162 | - |
17. Jan. 2024 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | 2,2921 | - |
16. Jan. 2024 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | - |
12. Jan. 2024 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | 2,3079 | - |
11. Jan. 2024 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...