Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 2,3800 | 2,3800 | 2,3700 | 2,3700 | 2,3700 | 165 |
31. Mai 2024 | 2,4007 | 2,4007 | 2,4007 | 2,4007 | 2,4007 | 39 |
30. Mai 2024 | 2,4112 | 2,4112 | 2,4112 | 2,4112 | 2,4112 | 39 |
29. Mai 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 62 |
28. Mai 2024 | 2,4394 | 2,4540 | 2,4394 | 2,4540 | 2,4540 | 275 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,3900 | 2,4090 | 2,3900 | 2,4090 | 2,4090 | 81 |
23. Mai 2024 | 2,3970 | 2,4091 | 2,3970 | 2,4010 | 2,4010 | 176 |
22. Mai 2024 | 2,4354 | 2,4354 | 2,4183 | 2,4183 | 2,4183 | 206 |
21. Mai 2024 | 2,4405 | 2,4405 | 2,4405 | 2,4405 | 2,4405 | 158 |
20. Mai 2024 | 2,4543 | 2,4543 | 2,4543 | 2,4543 | 2,4543 | 80 |
17. Mai 2024 | 2,4394 | 2,4555 | 2,4394 | 2,4521 | 2,4521 | 150 |
16. Mai 2024 | 2,4236 | 2,4236 | 2,4236 | 2,4236 | 2,4236 | 112 |
15. Mai 2024 | 2,3900 | 2,4267 | 2,3900 | 2,4141 | 2,4141 | 213 |
14. Mai 2024 | 2,4000 | 2,4118 | 2,4000 | 2,4087 | 2,4087 | 158 |
13. Mai 2024 | 2,4274 | 2,4274 | 2,4249 | 2,4249 | 2,4249 | 23 |
10. Mai 2024 | 2,4117 | 2,4117 | 2,4117 | 2,4117 | 2,4117 | 83 |
09. Mai 2024 | 2,4430 | 2,4430 | 2,4333 | 2,4333 | 2,4333 | 59 |
08. Mai 2024 | 2,4138 | 2,4377 | 2,4138 | 2,4377 | 2,4377 | 128 |
07. Mai 2024 | 2,4350 | 2,4373 | 2,4350 | 2,4373 | 2,4373 | 161 |
06. Mai 2024 | 2,4340 | 2,4403 | 2,4340 | 2,4403 | 2,4403 | 287 |
03. Mai 2024 | 2,4254 | 2,4254 | 2,4211 | 2,4211 | 2,4211 | 239 |
02. Mai 2024 | 2,4165 | 2,4171 | 2,4165 | 2,4171 | 2,4171 | 169 |
01. Mai 2024 | 2,4300 | 2,4300 | 2,4079 | 2,4082 | 2,4082 | 352 |
30. Apr. 2024 | 2,4645 | 2,4645 | 2,4645 | 2,4645 | 2,4645 | 82 |
29. Apr. 2024 | 2,4711 | 2,4711 | 2,4711 | 2,4711 | 2,4711 | 8 |
26. Apr. 2024 | 2,4848 | 2,4848 | 2,4848 | 2,4848 | 2,4848 | 49 |
25. Apr. 2024 | 2,4772 | 2,4875 | 2,4772 | 2,4772 | 2,4772 | 87 |
24. Apr. 2024 | 2,4685 | 2,4700 | 2,4685 | 2,4686 | 2,4686 | 53 |
23. Apr. 2024 | 2,4590 | 2,4777 | 2,4590 | 2,4777 | 2,4777 | 41 |
22. Apr. 2024 | 2,4310 | 2,4586 | 2,4310 | 2,4586 | 2,4586 | 114 |
19. Apr. 2024 | 2,4410 | 2,4685 | 2,4410 | 2,4552 | 2,4552 | 57 |
18. Apr. 2024 | 2,4603 | 2,4603 | 2,4603 | 2,4603 | 2,4603 | 73 |
17. Apr. 2024 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 2,4779 | 64 |
16. Apr. 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 12 |
15. Apr. 2024 | 2,5369 | 2,5369 | 2,5369 | 2,5369 | 2,5369 | 21 |
12. Apr. 2024 | 2,5459 | 2,5459 | 2,5459 | 2,5459 | 2,5459 | 31 |
11. Apr. 2024 | 2,5320 | 2,5320 | 2,5250 | 2,5265 | 2,5265 | 131 |
10. Apr. 2024 | 2,5391 | 2,5391 | 2,5391 | 2,5391 | 2,5391 | 119 |
09. Apr. 2024 | 2,5154 | 2,5154 | 2,5154 | 2,5154 | 2,5154 | 52 |
08. Apr. 2024 | 2,5275 | 2,5428 | 2,5275 | 2,5398 | 2,5398 | 74 |
05. Apr. 2024 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 16 |
04. Apr. 2024 | 2,5481 | 2,5481 | 2,5481 | 2,5481 | 2,5481 | 75 |
03. Apr. 2024 | 2,5409 | 2,5409 | 2,5409 | 2,5409 | 2,5409 | 40 |
02. Apr. 2024 | 2,5274 | 2,5274 | 2,5274 | 2,5274 | 2,5274 | 48 |
01. Apr. 2024 | 2,4881 | 2,4881 | 2,4881 | 2,4881 | 2,4881 | 48 |
28. März 2024 | 2,4805 | 2,4805 | 2,4805 | 2,4805 | 2,4805 | 4 |
27. März 2024 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 2,4592 | 22 |
26. März 2024 | 2,4521 | 2,4521 | 2,4521 | 2,4521 | 2,4521 | 200 |
25. März 2024 | 2,4763 | 2,4763 | 2,4725 | 2,4725 | 2,4725 | 12 |
22. März 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 7 |
21. März 2024 | 2,4666 | 2,4666 | 2,4666 | 2,4666 | 2,4666 | 3 |
20. März 2024 | 2,4800 | 2,4800 | 2,4691 | 2,4735 | 2,4735 | 34 |
19. März 2024 | 2,5075 | 2,5075 | 2,4961 | 2,4961 | 2,4961 | 23 |
18. März 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 30 |
15. März 2024 | 2,4762 | 2,4762 | 2,4762 | 2,4762 | 2,4762 | 8 |
14. März 2024 | 2,4714 | 2,4714 | 2,4714 | 2,4714 | 2,4714 | 29 |
13. März 2024 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 195 |
12. März 2024 | 2,3934 | 2,3934 | 2,3934 | 2,3934 | 2,3934 | 3 |
11. März 2024 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 7 |
08. März 2024 | 2,3800 | 2,3832 | 2,3800 | 2,3832 | 2,3832 | 6 |
07. März 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 2,4025 | 22 |
06. März 2024 | 2,3910 | 2,3958 | 2,3910 | 2,3958 | 2,3958 | 32 |
05. März 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 1 |
04. März 2024 | 2,3881 | 2,3881 | 2,3881 | 2,3881 | 2,3881 | 24 |
01. März 2024 | 2,4064 | 2,4064 | 2,4064 | 2,4064 | 2,4064 | 3 |
29. Feb. 2024 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 2,3865 | 18 |
28. Feb. 2024 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | 2,3803 | 8 |
27. Feb. 2024 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | 2,3977 | 12 |
26. Feb. 2024 | 2,3931 | 2,3931 | 2,3931 | 2,3931 | 2,3931 | 14 |
23. Feb. 2024 | 2,3670 | 2,3670 | 2,3608 | 2,3608 | 2,3608 | 33 |
22. Feb. 2024 | 2,3900 | 2,3908 | 2,3900 | 2,3908 | 2,3908 | 13 |
21. Feb. 2024 | 2,3758 | 2,3758 | 2,3758 | 2,3758 | 2,3758 | 3 |
20. Feb. 2024 | 2,3925 | 2,3925 | 2,3076 | 2,3706 | 2,3706 | 17 |
16. Feb. 2024 | 2,3950 | 2,4056 | 2,3950 | 2,4056 | 2,4056 | 10 |
15. Feb. 2024 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 4 |
14. Feb. 2024 | 2,3930 | 2,3930 | 2,3784 | 2,3784 | 2,3784 | 23 |
13. Feb. 2024 | 2,4074 | 2,4074 | 2,4074 | 2,4074 | 2,4074 | 1 |
12. Feb. 2024 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 2,4048 | 74 |
09. Feb. 2024 | 2,4143 | 2,4190 | 2,4143 | 2,4190 | 2,4190 | 8 |
08. Feb. 2024 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 2,3993 | 62 |
07. Feb. 2024 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 2,3766 | 11 |
06. Feb. 2024 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 2,3614 | 70 |
05. Feb. 2024 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | 2,3612 | - |
02. Feb. 2024 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | 2,3291 | - |
01. Feb. 2024 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | 2,3598 | - |
31. Jan. 2024 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 2,3989 | 8 |
30. Jan. 2024 | 2,4350 | 2,4350 | 2,4211 | 2,4211 | 2,4211 | 3 |
29. Jan. 2024 | 2,4157 | 2,4157 | 2,3957 | 2,4082 | 2,4082 | 7 |
26. Jan. 2024 | 2,4337 | 2,4337 | 2,4337 | 2,4337 | 2,4337 | 3 |
25. Jan. 2024 | 2,4171 | 2,4171 | 2,4075 | 2,4171 | 2,4171 | 20 |
24. Jan. 2024 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 1 |
23. Jan. 2024 | 2,3833 | 2,3833 | 2,3833 | 2,3833 | 2,3833 | 11 |
22. Jan. 2024 | 2,3888 | 2,3888 | 2,3888 | 2,3888 | 2,3888 | - |
19. Jan. 2024 | 2,3571 | 2,3571 | 2,3571 | 2,3571 | 2,3571 | - |
18. Jan. 2024 | 2,3773 | 2,3773 | 2,3773 | 2,3773 | 2,3773 | - |
17. Jan. 2024 | 2,3532 | 2,3532 | 2,3532 | 2,3532 | 2,3532 | 4 |
16. Jan. 2024 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | 2,3498 | - |
12. Jan. 2024 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | 2,3671 | - |
11. Jan. 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...