Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | - |
30. Mai 2024 | 2,2783 | 2,2783 | 2,2783 | 2,2783 | 2,2783 | - |
29. Mai 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
28. Mai 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | - |
23. Mai 2024 | 2,2680 | 2,2680 | 2,2680 | 2,2680 | 2,2680 | - |
22. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
21. Mai 2024 | 2,2973 | 2,2973 | 2,2973 | 2,2973 | 2,2973 | - |
20. Mai 2024 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | 2,3069 | - |
17. Mai 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
16. Mai 2024 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | 2,2771 | - |
15. Mai 2024 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | - |
14. Mai 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
13. Mai 2024 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | - |
10. Mai 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
09. Mai 2024 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | 2,2792 | - |
08. Mai 2024 | 2,2806 | 2,2806 | 2,2806 | 2,2806 | 2,2806 | - |
07. Mai 2024 | 2,2842 | 2,2842 | 2,2842 | 2,2842 | 2,2842 | - |
06. Mai 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
03. Mai 2024 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | 2,2707 | - |
02. Mai 2024 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | 2,2579 | - |
01. Mai 2024 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | 2,2479 | - |
30. Apr. 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
29. Apr. 2024 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | 2,3032 | - |
26. Apr. 2024 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | 2,3116 | - |
25. Apr. 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
24. Apr. 2024 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | - |
23. Apr. 2024 | 2,3053 | 2,3053 | 2,3053 | 2,3053 | 2,3053 | - |
22. Apr. 2024 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | 2,2894 | - |
19. Apr. 2024 | 2,2855 | 2,2855 | 2,2855 | 2,2855 | 2,2855 | - |
18. Apr. 2024 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | - |
17. Apr. 2024 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | 2,3031 | - |
16. Apr. 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
15. Apr. 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | - |
12. Apr. 2024 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | 2,3619 | - |
11. Apr. 2024 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | 2,3411 | - |
10. Apr. 2024 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | 2,3556 | - |
09. Apr. 2024 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | 2,3341 | - |
08. Apr. 2024 | 2,3555 | 2,3555 | 2,3555 | 2,3555 | 2,3555 | - |
05. Apr. 2024 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | - |
04. Apr. 2024 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | 2,3662 | - |
03. Apr. 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
02. Apr. 2024 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | 2,3531 | - |
01. Apr. 2024 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | 2,3267 | - |
28. März 2024 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | 2,3205 | - |
27. März 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
26. März 2024 | 2,2893 | 2,2893 | 2,2893 | 2,2893 | 2,2893 | - |
25. März 2024 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | 2,3078 | - |
22. März 2024 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | 2,2836 | - |
21. März 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
20. März 2024 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | 2,3099 | - |
19. März 2024 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | 2,3312 | - |
18. März 2024 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | 2,3389 | - |
15. März 2024 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | 2,3194 | - |
14. März 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
13. März 2024 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | 2,3009 | - |
12. März 2024 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | 2,2672 | - |
11. März 2024 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | 2,2781 | - |
08. März 2024 | 2,2562 | 2,2562 | 2,2562 | 2,2562 | 2,2562 | - |
07. März 2024 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | - |
06. März 2024 | 2,2687 | 2,2687 | 2,2687 | 2,2687 | 2,2687 | - |
05. März 2024 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | - |
04. März 2024 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | 2,2612 | - |
01. März 2024 | 2,2778 | 2,2778 | 2,2778 | 2,2778 | 2,2778 | - |
29. Feb. 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
28. Feb. 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
27. Feb. 2024 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | 2,2753 | - |
26. Feb. 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
23. Feb. 2024 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
22. Feb. 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
21. Feb. 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
20. Feb. 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | - |
16. Feb. 2024 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | - |
15. Feb. 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
14. Feb. 2024 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | 2,2598 | - |
13. Feb. 2024 | 2,2865 | 2,2865 | 2,2865 | 2,2865 | 2,2865 | - |
12. Feb. 2024 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | - |
09. Feb. 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
08. Feb. 2024 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | 2,2786 | - |
07. Feb. 2024 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | - |
06. Feb. 2024 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | 2,2510 | - |
05. Feb. 2024 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | 2,2495 | - |
02. Feb. 2024 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | - |
01. Feb. 2024 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | 2,2372 | - |
31. Jan. 2024 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | 2,2721 | - |
30. Jan. 2024 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | - |
29. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
26. Jan. 2024 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | 2,3016 | - |
25. Jan. 2024 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | 2,2841 | - |
24. Jan. 2024 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | 2,2606 | - |
23. Jan. 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | - |
22. Jan. 2024 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | 2,2662 | - |
19. Jan. 2024 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | 2,2379 | - |
18. Jan. 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
17. Jan. 2024 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | 2,2343 | - |
16. Jan. 2024 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | 2,2309 | - |
12. Jan. 2024 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | 2,2501 | - |
11. Jan. 2024 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | - |
10. Jan. 2024 | 2,2034 | 2,2034 | 2,2034 | 2,2034 | 2,2034 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...