Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Juni 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 8 |
31. Mai 2024 | 2,4070 | 2,4070 | 2,3929 | 2,3942 | 2,3942 | 253 |
30. Mai 2024 | 2,4200 | 2,4238 | 2,4004 | 2,4004 | 2,4004 | 253 |
29. Mai 2024 | 2,4290 | 2,4306 | 2,4248 | 2,4306 | 2,4306 | 187 |
28. Mai 2024 | 2,4406 | 2,4430 | 2,4379 | 2,4379 | 2,4379 | 302 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,3894 | 2,4049 | 2,3894 | 2,3967 | 2,3967 | 237 |
23. Mai 2024 | 2,4191 | 2,4205 | 2,3815 | 2,3870 | 2,3870 | 244 |
22. Mai 2024 | 2,4100 | 2,4145 | 2,3999 | 2,4039 | 2,4039 | 237 |
21. Mai 2024 | 2,4150 | 2,4345 | 2,4125 | 2,4237 | 2,4237 | 227 |
20. Mai 2024 | 2,4250 | 2,4440 | 2,4250 | 2,4365 | 2,4365 | 297 |
17. Mai 2024 | 2,4270 | 2,4350 | 2,4230 | 2,4341 | 2,4341 | 186 |
16. Mai 2024 | 2,4115 | 2,4115 | 2,4047 | 2,4055 | 2,4055 | 123 |
15. Mai 2024 | 2,3785 | 2,4025 | 2,3700 | 2,3970 | 2,3970 | 377 |
14. Mai 2024 | 2,3848 | 2,3985 | 2,3822 | 2,3904 | 2,3904 | 308 |
13. Mai 2024 | 2,4010 | 2,4135 | 2,3974 | 2,4039 | 2,4039 | 411 |
10. Mai 2024 | 2,4055 | 2,4055 | 2,3913 | 2,3913 | 2,3913 | 184 |
09. Mai 2024 | 2,4125 | 2,4125 | 2,4073 | 2,4104 | 2,4104 | 114 |
08. Mai 2024 | 2,3915 | 2,4181 | 2,3915 | 2,4140 | 2,4140 | 300 |
07. Mai 2024 | 2,4006 | 2,4195 | 2,4006 | 2,4170 | 2,4170 | 636 |
06. Mai 2024 | 2,4158 | 2,4236 | 2,4075 | 2,4208 | 2,4208 | 337 |
03. Mai 2024 | 2,4010 | 2,4120 | 2,3995 | 2,4028 | 2,4028 | 605 |
02. Mai 2024 | 2,4065 | 2,4065 | 2,3847 | 2,3973 | 2,3973 | 480 |
01. Mai 2024 | 2,4187 | 2,4249 | 2,3855 | 2,3867 | 2,3867 | 365 |
30. Apr. 2024 | 2,4584 | 2,4593 | 2,4054 | 2,4379 | 2,4379 | 210 |
29. Apr. 2024 | 2,4630 | 2,4682 | 2,4400 | 2,4439 | 2,4439 | 134 |
26. Apr. 2024 | 2,4746 | 2,4789 | 2,4520 | 2,4571 | 2,4571 | 343 |
25. Apr. 2024 | 2,4505 | 2,4564 | 2,4285 | 2,4520 | 2,4520 | 257 |
24. Apr. 2024 | 2,4465 | 2,4490 | 2,4329 | 2,4427 | 2,4427 | 444 |
23. Apr. 2024 | 2,4174 | 2,4508 | 2,4174 | 2,4504 | 2,4504 | 212 |
22. Apr. 2024 | 2,4250 | 2,4337 | 2,4095 | 2,4337 | 2,4337 | 63 |
19. Apr. 2024 | 2,4566 | 2,4982 | 2,4235 | 2,4298 | 2,4298 | 292 |
18. Apr. 2024 | 2,4260 | 2,4432 | 2,4230 | 2,4309 | 2,4309 | 461 |
17. Apr. 2024 | 2,4817 | 2,4968 | 2,4455 | 2,4482 | 2,4482 | 235 |
16. Apr. 2024 | 2,4999 | 2,5096 | 2,4937 | 2,5057 | 2,5057 | 275 |
15. Apr. 2024 | 2,4976 | 2,5091 | 2,4795 | 2,5042 | 2,5042 | 335 |
12. Apr. 2024 | 2,5380 | 2,5403 | 2,5100 | 2,5120 | 2,5120 | 261 |
11. Apr. 2024 | 2,5020 | 2,5098 | 2,4869 | 2,4920 | 2,4920 | 1.032 |
10. Apr. 2024 | 2,4945 | 2,5091 | 2,4750 | 2,5070 | 2,5070 | 506 |
09. Apr. 2024 | 2,5095 | 2,5095 | 2,4859 | 2,4863 | 2,4863 | 377 |
08. Apr. 2024 | 2,4761 | 2,5112 | 2,4761 | 2,5081 | 2,5081 | 492 |
05. Apr. 2024 | 2,5157 | 2,5253 | 2,5100 | 2,5126 | 2,5126 | 314 |
04. Apr. 2024 | 2,4970 | 2,5113 | 2,4800 | 2,5113 | 2,5113 | 315 |
03. Apr. 2024 | 2,5101 | 2,5150 | 2,4976 | 2,5044 | 2,5044 | 444 |
02. Apr. 2024 | 2,4743 | 2,4948 | 2,4743 | 2,4932 | 2,4932 | 855 |
01. Apr. 2024 | 2,4411 | 2,4636 | 2,4411 | 2,4614 | 2,4614 | 265 |
28. März 2024 | 2,4531 | 2,4567 | 2,4528 | 2,4552 | 2,4552 | 235 |
27. März 2024 | 2,4267 | 2,4349 | 2,4260 | 2,4349 | 2,4349 | 212 |
26. März 2024 | 2,4170 | 2,4255 | 2,4170 | 2,4246 | 2,4246 | 127 |
25. März 2024 | 2,4183 | 2,4460 | 2,4183 | 2,4432 | 2,4432 | 61 |
22. März 2024 | 2,4180 | 2,4183 | 2,4180 | 2,4183 | 2,4183 | 40 |
21. März 2024 | 2,4330 | 2,4365 | 2,4169 | 2,4365 | 2,4365 | 190 |
20. März 2024 | 2,4600 | 2,4600 | 2,4375 | 2,4448 | 2,4448 | 96 |
19. März 2024 | 2,4768 | 2,4768 | 2,4605 | 2,4661 | 2,4661 | 56 |
18. März 2024 | 2,4577 | 2,4743 | 2,4577 | 2,4743 | 2,4743 | 342 |
15. März 2024 | 2,4500 | 2,4529 | 2,4486 | 2,4488 | 2,4488 | 71 |
14. März 2024 | 2,4277 | 2,4430 | 2,4243 | 2,4430 | 2,4430 | 611 |
13. März 2024 | 2,4091 | 2,4215 | 2,4040 | 2,4185 | 2,4185 | 804 |
12. März 2024 | 2,3894 | 2,3908 | 2,3765 | 2,3765 | 2,3765 | 97 |
11. März 2024 | 2,3505 | 2,3882 | 2,3502 | 2,3882 | 2,3882 | 55 |
08. März 2024 | 2,3700 | 2,3700 | 2,3665 | 2,3665 | 2,3665 | 44 |
07. März 2024 | 2,3700 | 2,3903 | 2,3638 | 2,3845 | 2,3845 | 372 |
06. März 2024 | 2,3541 | 2,3788 | 2,3541 | 2,3788 | 2,3788 | 117 |
05. März 2024 | 2,3550 | 2,3550 | 2,3505 | 2,3520 | 2,3520 | 99 |
04. März 2024 | 2,3750 | 2,3750 | 2,3630 | 2,3689 | 2,3689 | 135 |
01. März 2024 | 2,3891 | 2,3920 | 2,3822 | 2,3854 | 2,3854 | 234 |
29. Feb. 2024 | 2,3700 | 2,3746 | 2,3667 | 2,3671 | 2,3671 | 321 |
28. Feb. 2024 | 2,3648 | 2,3650 | 2,3517 | 2,3621 | 2,3621 | 243 |
27. Feb. 2024 | 2,3858 | 2,3877 | 2,3787 | 2,3787 | 2,3787 | 117 |
26. Feb. 2024 | 2,3492 | 2,3843 | 2,3492 | 2,3751 | 2,3751 | 111 |
23. Feb. 2024 | 2,3400 | 2,3522 | 2,3376 | 2,3477 | 2,3477 | 69 |
22. Feb. 2024 | 2,3440 | 2,3712 | 2,3440 | 2,3712 | 2,3712 | 138 |
21. Feb. 2024 | 2,3567 | 2,3586 | 2,3567 | 2,3586 | 2,3586 | 90 |
20. Feb. 2024 | 2,3919 | 2,3938 | 2,3534 | 2,3534 | 2,3534 | 94 |
16. Feb. 2024 | 2,3675 | 2,3896 | 2,3657 | 2,3896 | 2,3896 | 203 |
15. Feb. 2024 | 2,3698 | 2,3925 | 2,3698 | 2,3755 | 2,3755 | 157 |
14. Feb. 2024 | 2,3993 | 2,3993 | 2,3620 | 2,3622 | 2,3622 | 325 |
13. Feb. 2024 | 2,3950 | 2,3950 | 2,3891 | 2,3891 | 2,3891 | 129 |
12. Feb. 2024 | 2,3965 | 2,3995 | 2,3770 | 2,3844 | 2,3844 | 282 |
09. Feb. 2024 | 2,3955 | 2,3987 | 2,3940 | 2,3987 | 2,3987 | 68 |
08. Feb. 2024 | 2,3600 | 2,3788 | 2,3530 | 2,3788 | 2,3788 | 256 |
07. Feb. 2024 | 2,3597 | 2,3665 | 2,3468 | 2,3609 | 2,3609 | 315 |
06. Feb. 2024 | 2,3480 | 2,3502 | 2,3395 | 2,3451 | 2,3451 | 317 |
05. Feb. 2024 | 2,3436 | 2,3441 | 2,3400 | 2,3430 | 2,3430 | 116 |
02. Feb. 2024 | 2,3292 | 2,3292 | 2,3132 | 2,3132 | 2,3132 | 98 |
01. Feb. 2024 | 2,3750 | 2,3850 | 2,3398 | 2,3398 | 2,3398 | 141 |
31. Jan. 2024 | 2,4010 | 2,4010 | 2,3771 | 2,3771 | 2,3771 | 64 |
30. Jan. 2024 | 2,4064 | 2,4116 | 2,3997 | 2,3997 | 2,3997 | 160 |
29. Jan. 2024 | 2,3838 | 2,3851 | 2,3838 | 2,3851 | 2,3851 | 343 |
26. Jan. 2024 | 2,3860 | 2,4091 | 2,3710 | 2,4091 | 2,4091 | 192 |
25. Jan. 2024 | 2,3903 | 2,3960 | 2,3850 | 2,3918 | 2,3918 | 96 |
24. Jan. 2024 | 2,3629 | 2,3680 | 2,3602 | 2,3602 | 2,3602 | 166 |
23. Jan. 2024 | 2,3476 | 2,3698 | 2,3411 | 2,3603 | 2,3603 | 142 |
22. Jan. 2024 | 2,3669 | 2,3669 | 2,3658 | 2,3658 | 2,3658 | 24 |
19. Jan. 2024 | 2,3367 | 2,3367 | 2,3343 | 2,3343 | 2,3343 | 114 |
18. Jan. 2024 | 2,3333 | 2,3547 | 2,3333 | 2,3547 | 2,3547 | 17 |
17. Jan. 2024 | 2,3100 | 2,3306 | 2,3100 | 2,3306 | 2,3306 | 294 |
16. Jan. 2024 | 2,3376 | 2,3376 | 2,3272 | 2,3272 | 2,3272 | 71 |
12. Jan. 2024 | 2,3656 | 2,3700 | 2,3454 | 2,3454 | 2,3454 | 347 |
11. Jan. 2024 | 2,3322 | 2,3467 | 2,3235 | 2,3246 | 2,3246 | 192 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...