Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
31. Mai 2024 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | 2,2749 | - |
30. Mai 2024 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | 2,2758 | - |
29. Mai 2024 | 2,2987 | 2,2987 | 2,2987 | 2,2987 | 2,2987 | - |
28. Mai 2024 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | 2,3061 | - |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,2746 | 2,2746 | 2,2746 | 2,2746 | 2,2746 | - |
23. Mai 2024 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | - |
22. Mai 2024 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | 2,2774 | - |
21. Mai 2024 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | 2,2947 | - |
20. Mai 2024 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | 2,3043 | - |
17. Mai 2024 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | 2,3017 | - |
16. Mai 2024 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | 2,2745 | - |
15. Mai 2024 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | 2,2677 | - |
14. Mai 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
13. Mai 2024 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | 2,2695 | - |
10. Mai 2024 | 2,2578 | 2,2578 | 2,2578 | 2,2578 | 2,2578 | - |
09. Mai 2024 | 2,2766 | 2,2766 | 2,2766 | 2,2766 | 2,2766 | - |
08. Mai 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
07. Mai 2024 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | 2,2816 | - |
06. Mai 2024 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | 2,2864 | - |
03. Mai 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | - |
02. Mai 2024 | 2,2553 | 2,2553 | 2,2553 | 2,2553 | 2,2553 | - |
01. Mai 2024 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | 2,2453 | - |
30. Apr. 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
29. Apr. 2024 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | 2,3006 | - |
26. Apr. 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
25. Apr. 2024 | 2,3049 | 2,3049 | 2,3049 | 2,3049 | 2,3049 | - |
24. Apr. 2024 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | 2,2954 | - |
23. Apr. 2024 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | 2,3027 | - |
22. Apr. 2024 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | 2,2868 | - |
19. Apr. 2024 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | 2,2829 | - |
18. Apr. 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | - |
17. Apr. 2024 | 2,3005 | 2,3005 | 2,3005 | 2,3005 | 2,3005 | - |
16. Apr. 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
15. Apr. 2024 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | 2,3515 | - |
12. Apr. 2024 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | 2,3593 | - |
11. Apr. 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | - |
10. Apr. 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
09. Apr. 2024 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | 2,3315 | - |
08. Apr. 2024 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | 2,3529 | - |
05. Apr. 2024 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | 2,3568 | - |
04. Apr. 2024 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | - |
03. Apr. 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | - |
02. Apr. 2024 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | 2,3505 | - |
01. Apr. 2024 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | 2,3241 | - |
28. März 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
27. März 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
26. März 2024 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | 2,2867 | - |
25. März 2024 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | 2,3052 | - |
22. März 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | - |
21. März 2024 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | - |
20. März 2024 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | 2,3073 | - |
19. März 2024 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | 2,3286 | - |
18. März 2024 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | 2,3363 | - |
15. März 2024 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | 2,3168 | - |
14. März 2024 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | 2,3153 | - |
13. März 2024 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | 2,2983 | - |
12. März 2024 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | 2,2646 | - |
11. März 2024 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | 2,2755 | - |
08. März 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | - |
07. März 2024 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | 2,2717 | - |
06. März 2024 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | - |
05. März 2024 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | - |
04. März 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
01. März 2024 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | 2,2752 | - |
29. Feb. 2024 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | 2,2604 | - |
28. Feb. 2024 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | 2,2563 | - |
27. Feb. 2024 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | 2,2727 | - |
26. Feb. 2024 | 2,2724 | 2,2724 | 2,2724 | 2,2724 | 2,2724 | - |
23. Feb. 2024 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | 2,2459 | - |
22. Feb. 2024 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | 2,2655 | - |
21. Feb. 2024 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | 2,2584 | - |
20. Feb. 2024 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | 2,2537 | - |
16. Feb. 2024 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | 2,2899 | - |
15. Feb. 2024 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | 2,2743 | - |
14. Feb. 2024 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | 2,2572 | - |
13. Feb. 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | - |
12. Feb. 2024 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | 2,2789 | - |
09. Feb. 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
08. Feb. 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | - |
07. Feb. 2024 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | 2,2632 | - |
06. Feb. 2024 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | 2,2484 | - |
05. Feb. 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | - |
02. Feb. 2024 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | 2,2171 | - |
01. Feb. 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
31. Jan. 2024 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | - |
30. Jan. 2024 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
29. Jan. 2024 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | 2,2768 | - |
26. Jan. 2024 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | 2,2984 | - |
25. Jan. 2024 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | 2,2809 | - |
24. Jan. 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | - |
23. Jan. 2024 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
22. Jan. 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
19. Jan. 2024 | 2,2347 | 2,2347 | 2,2347 | 2,2347 | 2,2347 | - |
18. Jan. 2024 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | 2,2552 | - |
17. Jan. 2024 | 2,2311 | 2,2311 | 2,2311 | 2,2311 | 2,2311 | - |
16. Jan. 2024 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | 2,2277 | - |
12. Jan. 2024 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | 2,2469 | - |
11. Jan. 2024 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | 2,2233 | - |
10. Jan. 2024 | 2,2002 | 2,2002 | 2,2002 | 2,2002 | 2,2002 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...