Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 2,4219 | 2,4389 | 2,3898 | 2,3902 | 2,3902 | 7.334 |
31. Mai 2024 | 2,4301 | 2,4529 | 2,4100 | 2,4220 | 2,4220 | 31.278 |
30. Mai 2024 | 2,4825 | 2,4891 | 2,4297 | 2,4337 | 2,4337 | 31.278 |
29. Mai 2024 | 2,5268 | 2,5390 | 2,4843 | 2,4916 | 2,4916 | 26.988 |
28. Mai 2024 | 2,4627 | 2,5263 | 2,4613 | 2,5123 | 2,5123 | 19.684 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,4606 | 2,4754 | 2,4382 | 2,4602 | 2,4602 | 14.760 |
23. Mai 2024 | 2,4633 | 2,5112 | 2,4476 | 2,4583 | 2,4583 | 18.806 |
22. Mai 2024 | 2,5051 | 2,5070 | 2,4661 | 2,4749 | 2,4749 | 13.513 |
21. Mai 2024 | 2,5254 | 2,5271 | 2,4890 | 2,5061 | 2,5061 | 15.463 |
20. Mai 2024 | 2,5291 | 2,5441 | 2,5051 | 2,5299 | 2,5299 | 14.463 |
17. Mai 2024 | 2,4973 | 2,5309 | 2,4968 | 2,5270 | 2,5270 | 18.291 |
16. Mai 2024 | 2,4756 | 2,5002 | 2,4650 | 2,4897 | 2,4897 | 12.307 |
15. Mai 2024 | 2,4728 | 2,4821 | 2,4260 | 2,4694 | 2,4694 | 13.835 |
14. Mai 2024 | 2,4870 | 2,4915 | 2,4494 | 2,4649 | 2,4649 | 20.229 |
13. Mai 2024 | 2,4740 | 2,5080 | 2,4702 | 2,4851 | 2,4851 | 15.746 |
10. Mai 2024 | 2,5209 | 2,5375 | 2,4750 | 2,4779 | 2,4779 | 14.209 |
09. Mai 2024 | 2,5220 | 2,5403 | 2,5072 | 2,5153 | 2,5153 | 16.837 |
08. Mai 2024 | 2,4967 | 2,5232 | 2,4672 | 2,5125 | 2,5125 | 17.778 |
07. Mai 2024 | 2,5052 | 2,5196 | 2,4694 | 2,5056 | 2,5056 | 16.112 |
06. Mai 2024 | 2,4835 | 2,5138 | 2,4782 | 2,5001 | 2,5001 | 14.887 |
03. Mai 2024 | 2,4916 | 2,5001 | 2,4711 | 2,4839 | 2,4839 | 18.065 |
02. Mai 2024 | 2,4951 | 2,5110 | 2,4662 | 2,4829 | 2,4829 | 26.155 |
01. Mai 2024 | 2,5465 | 2,5548 | 2,4826 | 2,4876 | 2,4876 | 22.190 |
30. Apr. 2024 | 2,5734 | 2,5946 | 2,5214 | 2,5561 | 2,5561 | 15.508 |
29. Apr. 2024 | 2,5818 | 2,6062 | 2,5679 | 2,5724 | 2,5724 | 9.897 |
26. Apr. 2024 | 2,5920 | 2,6191 | 2,5851 | 2,5889 | 2,5889 | 12.578 |
25. Apr. 2024 | 2,5805 | 2,6034 | 2,5542 | 2,5851 | 2,5851 | 13.214 |
24. Apr. 2024 | 2,6006 | 2,6087 | 2,5679 | 2,5831 | 2,5831 | 11.982 |
23. Apr. 2024 | 2,5950 | 2,6091 | 2,5509 | 2,6043 | 2,6043 | 15.652 |
22. Apr. 2024 | 2,5704 | 2,5933 | 2,5364 | 2,5850 | 2,5850 | 12.945 |
19. Apr. 2024 | 2,5634 | 2,6674 | 2,5452 | 2,5716 | 2,5716 | 23.959 |
18. Apr. 2024 | 2,6006 | 2,6056 | 2,5556 | 2,5666 | 2,5666 | 22.951 |
17. Apr. 2024 | 2,6734 | 2,6739 | 2,5880 | 2,5956 | 2,5956 | 18.269 |
16. Apr. 2024 | 2,6792 | 2,6837 | 2,6470 | 2,6689 | 2,6689 | 15.724 |
15. Apr. 2024 | 2,6899 | 2,6993 | 2,6306 | 2,6680 | 2,6680 | 10.617 |
12. Apr. 2024 | 2,6787 | 2,7330 | 2,6787 | 2,6883 | 2,6883 | 8.155 |
11. Apr. 2024 | 2,7099 | 2,7167 | 2,6583 | 2,6681 | 2,6681 | 14.141 |
10. Apr. 2024 | 2,6694 | 2,7107 | 2,6560 | 2,7025 | 2,7025 | 12.250 |
09. Apr. 2024 | 2,7176 | 2,7267 | 2,6714 | 2,6755 | 2,6755 | 10.475 |
08. Apr. 2024 | 2,7135 | 2,7294 | 2,6854 | 2,7141 | 2,7141 | 8.751 |
05. Apr. 2024 | 2,7328 | 2,7640 | 2,7285 | 2,7451 | 2,7451 | 11.982 |
04. Apr. 2024 | 2,7147 | 2,7409 | 2,6850 | 2,7260 | 2,7260 | 9.629 |
03. Apr. 2024 | 2,7048 | 2,7381 | 2,6980 | 2,7139 | 2,7139 | 11.665 |
02. Apr. 2024 | 2,6347 | 2,7045 | 2,6347 | 2,6925 | 2,6925 | 13.955 |
01. Apr. 2024 | 2,6207 | 2,6366 | 2,5856 | 2,6269 | 2,6269 | 8.954 |
28. März 2024 | 2,5982 | 2,6236 | 2,5871 | 2,6189 | 2,6189 | 11.041 |
27. März 2024 | 2,5858 | 2,6005 | 2,5712 | 2,5961 | 2,5961 | 8.044 |
26. März 2024 | 2,6274 | 2,6296 | 2,5894 | 2,6003 | 2,6003 | 9.992 |
25. März 2024 | 2,6111 | 2,6482 | 2,6017 | 2,6320 | 2,6320 | 6.539 |
22. März 2024 | 2,6167 | 2,6286 | 2,5974 | 2,6030 | 2,6030 | 11.093 |
21. März 2024 | 2,6444 | 2,6444 | 2,5972 | 2,6214 | 2,6214 | 7.052 |
20. März 2024 | 2,6768 | 2,6768 | 2,6225 | 2,6377 | 2,6377 | 7.032 |
19. März 2024 | 2,6837 | 2,6893 | 2,6741 | 2,6829 | 2,6829 | 7.136 |
18. März 2024 | 2,6608 | 2,6977 | 2,6608 | 2,6965 | 2,6965 | 5.273 |
15. März 2024 | 2,6286 | 2,6488 | 2,6148 | 2,6435 | 2,6435 | 4.473 |
14. März 2024 | 2,6135 | 2,6394 | 2,6112 | 2,6380 | 2,6380 | 7.880 |
13. März 2024 | 2,5572 | 2,6080 | 2,5572 | 2,6040 | 2,6040 | 7.745 |
12. März 2024 | 2,5481 | 2,5689 | 2,5271 | 2,5382 | 2,5382 | 6.521 |
11. März 2024 | 2,5195 | 2,5561 | 2,5044 | 2,5510 | 2,5510 | 3.252 |
08. März 2024 | 2,5668 | 2,5792 | 2,5146 | 2,5316 | 2,5316 | 3.552 |
07. März 2024 | 2,5403 | 2,5754 | 2,5303 | 2,5622 | 2,5622 | 4.304 |
06. März 2024 | 2,5133 | 2,5668 | 2,5061 | 2,5485 | 2,5485 | 5.003 |
05. März 2024 | 2,5370 | 2,5427 | 2,5083 | 2,5136 | 2,5136 | 7.480 |
04. März 2024 | 2,5726 | 2,5726 | 2,5303 | 2,5421 | 2,5421 | 3.964 |
01. März 2024 | 2,5309 | 2,5765 | 2,5303 | 2,5659 | 2,5659 | 5.585 |
29. Feb. 2024 | 2,5170 | 2,5467 | 2,4931 | 2,5296 | 2,5296 | 4.134 |
28. Feb. 2024 | 2,5526 | 2,5570 | 2,5062 | 2,5221 | 2,5221 | 4.012 |
27. Feb. 2024 | 2,5494 | 2,5689 | 2,5368 | 2,5600 | 2,5600 | 2.328 |
26. Feb. 2024 | 2,5158 | 2,5589 | 2,5156 | 2,5506 | 2,5506 | 2.648 |
23. Feb. 2024 | 2,5360 | 2,5360 | 2,4936 | 2,5075 | 2,5075 | 4.810 |
22. Feb. 2024 | 2,5418 | 2,5446 | 2,4981 | 2,5444 | 2,5444 | 3.036 |
21. Feb. 2024 | 2,5311 | 2,5312 | 2,5110 | 2,5262 | 2,5262 | 4.389 |
20. Feb. 2024 | 2,5545 | 2,5723 | 2,5217 | 2,5241 | 2,5241 | 4.270 |
16. Feb. 2024 | 2,5471 | 2,5753 | 2,5386 | 2,5753 | 2,5753 | 5.321 |
15. Feb. 2024 | 2,5559 | 2,5942 | 2,5447 | 2,5764 | 2,5764 | 5.789 |
14. Feb. 2024 | 2,6173 | 2,6280 | 2,5625 | 2,5685 | 2,5685 | 4.524 |
13. Feb. 2024 | 2,6351 | 2,6352 | 2,6104 | 2,6218 | 2,6218 | 5.720 |
12. Feb. 2024 | 2,6012 | 2,6244 | 2,5954 | 2,6191 | 2,6191 | 5.773 |
09. Feb. 2024 | 2,5942 | 2,6253 | 2,5833 | 2,6248 | 2,6248 | 4.795 |
08. Feb. 2024 | 2,5456 | 2,5976 | 2,5325 | 2,5945 | 2,5945 | 5.101 |
07. Feb. 2024 | 2,5272 | 2,5488 | 2,5243 | 2,5485 | 2,5485 | 3.741 |
06. Feb. 2024 | 2,5089 | 2,5274 | 2,5026 | 2,5171 | 2,5171 | 2.322 |
05. Feb. 2024 | 2,4883 | 2,5062 | 2,4603 | 2,5041 | 2,5041 | 2.858 |
02. Feb. 2024 | 2,4990 | 2,5154 | 2,4518 | 2,4683 | 2,4683 | 5.946 |
01. Feb. 2024 | 2,5649 | 2,5734 | 2,4930 | 2,5045 | 2,5045 | 5.612 |
31. Jan. 2024 | 2,5541 | 2,5710 | 2,5400 | 2,5500 | 2,5500 | 4.749 |
30. Jan. 2024 | 2,5548 | 2,5733 | 2,5152 | 2,5675 | 2,5675 | 6.110 |
29. Jan. 2024 | 2,5864 | 2,5864 | 2,5333 | 2,5455 | 2,5455 | 4.495 |
26. Jan. 2024 | 2,5281 | 2,5759 | 2,5079 | 2,5648 | 2,5648 | 7.131 |
25. Jan. 2024 | 2,5075 | 2,5430 | 2,5043 | 2,5408 | 2,5408 | 6.519 |
24. Jan. 2024 | 2,4909 | 2,5117 | 2,4793 | 2,4880 | 2,4880 | 3.096 |
23. Jan. 2024 | 2,5017 | 2,5029 | 2,4612 | 2,4908 | 2,4908 | 3.388 |
22. Jan. 2024 | 2,4490 | 2,5062 | 2,4490 | 2,4948 | 2,4948 | 2.517 |
19. Jan. 2024 | 2,4765 | 2,4934 | 2,4571 | 2,4597 | 2,4597 | 1.583 |
18. Jan. 2024 | 2,4436 | 2,4767 | 2,4344 | 2,4767 | 2,4767 | 1.501 |
17. Jan. 2024 | 2,4385 | 2,4540 | 2,4155 | 2,4491 | 2,4491 | 2.565 |
16. Jan. 2024 | 2,4566 | 2,4880 | 2,4300 | 2,4467 | 2,4467 | 4.462 |
12. Jan. 2024 | 2,5135 | 2,5135 | 2,4497 | 2,4555 | 2,4555 | 3.881 |
11. Jan. 2024 | 2,4465 | 2,4723 | 2,4380 | 2,4454 | 2,4454 | 2.230 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...