Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 2,4030 | 2,4201 | 2,3324 | 2,3491 | 2,3491 | 16.547 |
31. Mai 2024 | 2,4099 | 2,4332 | 2,3915 | 2,4036 | 2,4036 | 41.563 |
30. Mai 2024 | 2,4707 | 2,4721 | 2,4087 | 2,4127 | 2,4127 | 41.563 |
29. Mai 2024 | 2,5129 | 2,5253 | 2,4666 | 2,4739 | 2,4739 | 36.106 |
28. Mai 2024 | 2,4493 | 2,5113 | 2,4459 | 2,4975 | 2,4975 | 24.798 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,4476 | 2,4618 | 2,4223 | 2,4454 | 2,4454 | 18.221 |
23. Mai 2024 | 2,4535 | 2,4983 | 2,4329 | 2,4441 | 2,4441 | 26.081 |
22. Mai 2024 | 2,4888 | 2,4935 | 2,4518 | 2,4603 | 2,4603 | 21.416 |
21. Mai 2024 | 2,5121 | 2,5140 | 2,4741 | 2,4921 | 2,4921 | 15.013 |
20. Mai 2024 | 2,5179 | 2,5326 | 2,4902 | 2,5165 | 2,5165 | 17.067 |
17. Mai 2024 | 2,4834 | 2,5191 | 2,4826 | 2,5143 | 2,5143 | 21.524 |
16. Mai 2024 | 2,4605 | 2,4868 | 2,4504 | 2,4754 | 2,4754 | 15.523 |
15. Mai 2024 | 2,4579 | 2,4687 | 2,4100 | 2,4546 | 2,4546 | 17.514 |
14. Mai 2024 | 2,4716 | 2,4779 | 2,4346 | 2,4499 | 2,4499 | 20.312 |
13. Mai 2024 | 2,4609 | 2,4956 | 2,4541 | 2,4700 | 2,4700 | 18.967 |
10. Mai 2024 | 2,5092 | 2,5252 | 2,4623 | 2,4649 | 2,4649 | 15.150 |
09. Mai 2024 | 2,5069 | 2,5311 | 2,4959 | 2,5033 | 2,5033 | 16.945 |
08. Mai 2024 | 2,4854 | 2,5112 | 2,4543 | 2,5002 | 2,5002 | 18.798 |
07. Mai 2024 | 2,4965 | 2,5067 | 2,4560 | 2,4924 | 2,4924 | 16.901 |
06. Mai 2024 | 2,4768 | 2,5015 | 2,4655 | 2,4871 | 2,4871 | 12.138 |
03. Mai 2024 | 2,4802 | 2,4880 | 2,4579 | 2,4708 | 2,4708 | 16.297 |
02. Mai 2024 | 2,4809 | 2,5002 | 2,4529 | 2,4706 | 2,4706 | 25.891 |
01. Mai 2024 | 2,5330 | 2,5496 | 2,4729 | 2,4773 | 2,4773 | 25.457 |
30. Apr. 2024 | 2,5651 | 2,5882 | 2,5119 | 2,5477 | 2,5477 | 19.007 |
29. Apr. 2024 | 2,5758 | 2,5997 | 2,5600 | 2,5648 | 2,5648 | 11.926 |
26. Apr. 2024 | 2,5845 | 2,6121 | 2,5774 | 2,5811 | 2,5811 | 14.510 |
25. Apr. 2024 | 2,5737 | 2,5976 | 2,5457 | 2,5777 | 2,5777 | 18.140 |
24. Apr. 2024 | 2,5947 | 2,6055 | 2,5611 | 2,5760 | 2,5760 | 14.675 |
23. Apr. 2024 | 2,5856 | 2,6052 | 2,5451 | 2,5990 | 2,5990 | 15.622 |
22. Apr. 2024 | 2,5659 | 2,5887 | 2,5287 | 2,5802 | 2,5802 | 12.995 |
19. Apr. 2024 | 2,5603 | 2,6640 | 2,5385 | 2,5660 | 2,5660 | 23.416 |
18. Apr. 2024 | 2,5977 | 2,6015 | 2,5512 | 2,5594 | 2,5594 | 19.110 |
17. Apr. 2024 | 2,6720 | 2,6720 | 2,5844 | 2,5917 | 2,5917 | 20.656 |
16. Apr. 2024 | 2,6789 | 2,6818 | 2,6426 | 2,6663 | 2,6663 | 16.466 |
15. Apr. 2024 | 2,6889 | 2,6999 | 2,6263 | 2,6644 | 2,6644 | 8.530 |
12. Apr. 2024 | 2,6725 | 2,7310 | 2,6711 | 2,6856 | 2,6856 | 9.069 |
11. Apr. 2024 | 2,7074 | 2,7158 | 2,6552 | 2,6646 | 2,6646 | 12.919 |
10. Apr. 2024 | 2,6704 | 2,7098 | 2,6533 | 2,7008 | 2,7008 | 12.993 |
09. Apr. 2024 | 2,7163 | 2,7262 | 2,6698 | 2,6729 | 2,6729 | 9.976 |
08. Apr. 2024 | 2,7231 | 2,7298 | 2,6839 | 2,7129 | 2,7129 | 10.931 |
05. Apr. 2024 | 2,7351 | 2,7659 | 2,7292 | 2,7467 | 2,7467 | 12.534 |
04. Apr. 2024 | 2,7136 | 2,7430 | 2,6838 | 2,7265 | 2,7265 | 9.940 |
03. Apr. 2024 | 2,7029 | 2,7415 | 2,6993 | 2,7139 | 2,7139 | 14.511 |
02. Apr. 2024 | 2,6331 | 2,7064 | 2,6331 | 2,6938 | 2,6938 | 16.255 |
01. Apr. 2024 | 2,6160 | 2,6356 | 2,5828 | 2,6253 | 2,6253 | 8.886 |
28. März 2024 | 2,5940 | 2,6233 | 2,5848 | 2,6179 | 2,6179 | 9.621 |
27. März 2024 | 2,5830 | 2,5999 | 2,5700 | 2,5948 | 2,5948 | 7.528 |
26. März 2024 | 2,6382 | 2,6394 | 2,5900 | 2,5999 | 2,5999 | 7.822 |
25. März 2024 | 2,6151 | 2,6483 | 2,6017 | 2,6327 | 2,6327 | 4.532 |
22. März 2024 | 2,6101 | 2,6310 | 2,5981 | 2,6032 | 2,6032 | 7.732 |
21. März 2024 | 2,6446 | 2,6446 | 2,5973 | 2,6220 | 2,6220 | 7.703 |
20. März 2024 | 2,6800 | 2,6808 | 2,6241 | 2,6392 | 2,6392 | 6.953 |
19. März 2024 | 2,6882 | 2,6932 | 2,6784 | 2,6875 | 2,6875 | 6.433 |
18. März 2024 | 2,6540 | 2,7021 | 2,6540 | 2,7013 | 2,7013 | 5.675 |
15. März 2024 | 2,6327 | 2,6516 | 2,6136 | 2,6452 | 2,6452 | 4.898 |
14. März 2024 | 2,6088 | 2,6416 | 2,6088 | 2,6396 | 2,6396 | 5.886 |
13. März 2024 | 2,5467 | 2,6100 | 2,5467 | 2,6052 | 2,6052 | 7.692 |
12. März 2024 | 2,5473 | 2,5689 | 2,5249 | 2,5370 | 2,5370 | 4.699 |
11. März 2024 | 2,5200 | 2,5570 | 2,5010 | 2,5501 | 2,5501 | 3.955 |
08. März 2024 | 2,5733 | 2,5785 | 2,5131 | 2,5309 | 2,5309 | 3.591 |
07. März 2024 | 2,5381 | 2,5749 | 2,5286 | 2,5622 | 2,5622 | 4.550 |
06. März 2024 | 2,5111 | 2,5652 | 2,5053 | 2,5474 | 2,5474 | 5.304 |
05. März 2024 | 2,5400 | 2,5491 | 2,5073 | 2,5107 | 2,5107 | 6.684 |
04. März 2024 | 2,5723 | 2,5737 | 2,5299 | 2,5422 | 2,5422 | 4.682 |
01. März 2024 | 2,5290 | 2,5809 | 2,5273 | 2,5681 | 2,5681 | 5.466 |
29. Feb. 2024 | 2,5138 | 2,5500 | 2,4928 | 2,5315 | 2,5315 | 4.180 |
28. Feb. 2024 | 2,5488 | 2,5581 | 2,5048 | 2,5227 | 2,5227 | 4.894 |
27. Feb. 2024 | 2,5480 | 2,5730 | 2,5383 | 2,5619 | 2,5619 | 2.424 |
26. Feb. 2024 | 2,4983 | 2,5634 | 2,4983 | 2,5529 | 2,5529 | 2.728 |
23. Feb. 2024 | 2,5423 | 2,5423 | 2,4944 | 2,5084 | 2,5084 | 5.556 |
22. Feb. 2024 | 2,5450 | 2,5504 | 2,5002 | 2,5492 | 2,5492 | 3.211 |
21. Feb. 2024 | 2,5353 | 2,5353 | 2,5141 | 2,5283 | 2,5283 | 4.920 |
20. Feb. 2024 | 2,5599 | 2,5810 | 2,5242 | 2,5260 | 2,5260 | 4.073 |
16. Feb. 2024 | 2,5632 | 2,5812 | 2,5432 | 2,5806 | 2,5806 | 3.438 |
15. Feb. 2024 | 2,5638 | 2,6052 | 2,5505 | 2,5837 | 2,5837 | 6.485 |
14. Feb. 2024 | 2,6283 | 2,6370 | 2,5711 | 2,5759 | 2,5759 | 4.743 |
13. Feb. 2024 | 2,6350 | 2,6471 | 2,6161 | 2,6303 | 2,6303 | 5.238 |
12. Feb. 2024 | 2,6187 | 2,6310 | 2,6012 | 2,6260 | 2,6260 | 5.497 |
09. Feb. 2024 | 2,5997 | 2,6325 | 2,5922 | 2,6322 | 2,6322 | 5.045 |
08. Feb. 2024 | 2,5496 | 2,6050 | 2,5496 | 2,6008 | 2,6008 | 5.062 |
07. Feb. 2024 | 2,5346 | 2,5535 | 2,5296 | 2,5523 | 2,5523 | 3.476 |
06. Feb. 2024 | 2,5030 | 2,5294 | 2,5026 | 2,5184 | 2,5184 | 3.076 |
05. Feb. 2024 | 2,4870 | 2,5069 | 2,4597 | 2,5041 | 2,5041 | 1.817 |
02. Feb. 2024 | 2,5123 | 2,5123 | 2,4567 | 2,4670 | 2,4670 | 4.285 |
01. Feb. 2024 | 2,5674 | 2,5789 | 2,4922 | 2,5063 | 2,5063 | 5.065 |
31. Jan. 2024 | 2,5565 | 2,5750 | 2,5414 | 2,5538 | 2,5538 | 5.375 |
30. Jan. 2024 | 2,5358 | 2,5740 | 2,5170 | 2,5693 | 2,5693 | 4.156 |
29. Jan. 2024 | 2,5655 | 2,5772 | 2,5379 | 2,5493 | 2,5493 | 3.827 |
26. Jan. 2024 | 2,5309 | 2,5747 | 2,5084 | 2,5671 | 2,5671 | 4.564 |
25. Jan. 2024 | 2,5211 | 2,5442 | 2,5092 | 2,5425 | 2,5425 | 4.181 |
24. Jan. 2024 | 2,4890 | 2,5099 | 2,4781 | 2,4861 | 2,4861 | 2.785 |
23. Jan. 2024 | 2,4793 | 2,5020 | 2,4619 | 2,4884 | 2,4884 | 2.550 |
22. Jan. 2024 | 2,4668 | 2,5059 | 2,4579 | 2,4935 | 2,4935 | 2.232 |
19. Jan. 2024 | 2,4678 | 2,4928 | 2,4543 | 2,4588 | 2,4588 | 2.133 |
18. Jan. 2024 | 2,4414 | 2,4761 | 2,4300 | 2,4754 | 2,4754 | 2.283 |
17. Jan. 2024 | 2,4329 | 2,4532 | 2,4108 | 2,4477 | 2,4477 | 3.238 |
16. Jan. 2024 | 2,4557 | 2,4908 | 2,4358 | 2,4463 | 2,4463 | 3.880 |
12. Jan. 2024 | 2,4850 | 2,5223 | 2,4497 | 2,4544 | 2,4544 | 3.880 |
11. Jan. 2024 | 2,4551 | 2,4695 | 2,4360 | 2,4434 | 2,4434 | 2.334 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...