Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 286 |
25. Juni 2024 | 2,3100 | 2,3300 | 2,2500 | 2,2800 | 2,2800 | 17.100 |
24. Juni 2024 | 2,3200 | 2,4750 | 2,3000 | 2,3150 | 2,3150 | 11.400 |
21. Juni 2024 | 2,3400 | 2,3900 | 2,3000 | 2,3200 | 2,3200 | 8.800 |
20. Juni 2024 | 2,3600 | 2,3900 | 2,3000 | 2,3500 | 2,3500 | 10.400 |
18. Juni 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3200 | 2,3200 | 18.900 |
17. Juni 2024 | 2,4100 | 2,4680 | 2,3360 | 2,3850 | 2,3850 | 22.800 |
14. Juni 2024 | 2,3750 | 2,4300 | 2,3750 | 2,4100 | 2,4100 | 10.600 |
13. Juni 2024 | 2,3600 | 2,4450 | 2,3400 | 2,3710 | 2,3710 | 26.400 |
12. Juni 2024 | 2,4900 | 2,5280 | 2,3200 | 2,3400 | 2,3400 | 37.200 |
11. Juni 2024 | 2,4300 | 2,5230 | 2,4200 | 2,4600 | 2,4600 | 9.300 |
10. Juni 2024 | 2,5000 | 2,5200 | 2,4200 | 2,4700 | 2,4700 | 12.300 |
07. Juni 2024 | 2,5200 | 2,5870 | 2,4120 | 2,4300 | 2,4300 | 29.000 |
06. Juni 2024 | 2,5800 | 2,6400 | 2,5300 | 2,5500 | 2,5500 | 11.800 |
05. Juni 2024 | 2,7370 | 2,7370 | 2,5300 | 2,5300 | 2,5300 | 9.100 |
04. Juni 2024 | 2,5800 | 2,6450 | 2,5300 | 2,5300 | 2,5300 | 13.100 |
03. Juni 2024 | 2,6000 | 2,7400 | 2,5700 | 2,6500 | 2,6500 | 15.200 |
31. Mai 2024 | 2,5720 | 2,6360 | 2,5720 | 2,6000 | 2,6000 | 11.000 |
30. Mai 2024 | 2,5800 | 2,6680 | 2,5300 | 2,5700 | 2,5700 | 15.100 |
29. Mai 2024 | 2,5700 | 2,6700 | 2,5500 | 2,6460 | 2,6460 | 4.800 |
28. Mai 2024 | 2,5500 | 2,7300 | 2,5500 | 2,6000 | 2,6000 | 23.100 |
24. Mai 2024 | 2,7600 | 2,7600 | 2,6100 | 2,6300 | 2,6300 | 10.100 |
23. Mai 2024 | 2,6600 | 2,7600 | 2,6220 | 2,6400 | 2,6400 | 14.100 |
22. Mai 2024 | 2,9300 | 2,9300 | 2,6600 | 2,7100 | 2,7100 | 12.300 |
21. Mai 2024 | 2,8400 | 2,8900 | 2,7600 | 2,7700 | 2,7700 | 22.600 |
20. Mai 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 9.700 |
17. Mai 2024 | 2,7610 | 3,1900 | 2,7610 | 2,9600 | 2,9600 | 73.300 |
16. Mai 2024 | 2,7500 | 2,9000 | 2,7500 | 2,8700 | 2,8700 | 14.300 |
15. Mai 2024 | 2,7300 | 2,9000 | 2,7220 | 2,8000 | 2,8000 | 25.500 |
14. Mai 2024 | 2,6600 | 2,9000 | 2,6200 | 2,8500 | 2,8500 | 122.000 |
13. Mai 2024 | 2,6550 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 19.700 |
10. Mai 2024 | 2,6290 | 2,7200 | 2,5500 | 2,6200 | 2,6200 | 18.500 |
09. Mai 2024 | 2,6200 | 2,6900 | 2,6100 | 2,6200 | 2,6200 | 13.300 |
08. Mai 2024 | 2,5800 | 2,6900 | 2,5800 | 2,6800 | 2,6800 | 13.600 |
07. Mai 2024 | 2,6700 | 2,6900 | 2,5500 | 2,6500 | 2,6500 | 16.900 |
06. Mai 2024 | 2,6300 | 2,7300 | 2,6200 | 2,6800 | 2,6800 | 17.200 |
03. Mai 2024 | 2,6700 | 2,7000 | 2,6500 | 2,6600 | 2,6600 | 22.500 |
02. Mai 2024 | 2,6200 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 9.700 |
01. Mai 2024 | 2,7300 | 2,7300 | 2,5140 | 2,5600 | 2,5600 | 29.100 |
30. Apr. 2024 | 2,6600 | 2,6800 | 2,5000 | 2,5400 | 2,5400 | 17.800 |
29. Apr. 2024 | 2,5200 | 2,7000 | 2,5100 | 2,5500 | 2,5500 | 23.400 |
26. Apr. 2024 | 2,5900 | 2,6300 | 2,5210 | 2,5900 | 2,5900 | 11.600 |
25. Apr. 2024 | 2,5380 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 12.000 |
24. Apr. 2024 | 2,5710 | 2,5750 | 2,5000 | 2,5700 | 2,5700 | 16.900 |
23. Apr. 2024 | 2,5100 | 2,5700 | 2,5000 | 2,5700 | 2,5700 | 18.000 |
22. Apr. 2024 | 2,5500 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 15.200 |
19. Apr. 2024 | 2,5100 | 2,6300 | 2,4600 | 2,4600 | 2,4600 | 26.200 |
18. Apr. 2024 | 2,6600 | 2,7000 | 2,5800 | 2,5900 | 2,5900 | 12.500 |
17. Apr. 2024 | 2,5500 | 2,7200 | 2,5000 | 2,7200 | 2,7200 | 79.000 |
16. Apr. 2024 | 2,5100 | 2,6300 | 2,4200 | 2,4500 | 2,4500 | 69.500 |
15. Apr. 2024 | 2,6230 | 2,6300 | 2,5200 | 2,5300 | 2,5300 | 28.500 |
12. Apr. 2024 | 2,5700 | 2,6600 | 2,5700 | 2,6400 | 2,6400 | 25.500 |
11. Apr. 2024 | 2,7600 | 2,7600 | 2,5300 | 2,6100 | 2,6100 | 45.400 |
10. Apr. 2024 | 2,6800 | 2,7790 | 2,6200 | 2,7000 | 2,7000 | 52.400 |
09. Apr. 2024 | 2,6700 | 2,7000 | 2,6100 | 2,6100 | 2,6100 | 16.800 |
08. Apr. 2024 | 2,6400 | 2,7200 | 2,6400 | 2,6700 | 2,6700 | 11.300 |
05. Apr. 2024 | 2,6900 | 2,7400 | 2,6300 | 2,6600 | 2,6600 | 16.500 |
04. Apr. 2024 | 2,6500 | 2,8200 | 2,6410 | 2,7300 | 2,7300 | 46.500 |
03. Apr. 2024 | 2,7450 | 2,7450 | 2,6300 | 2,6400 | 2,6400 | 7.600 |
02. Apr. 2024 | 2,6500 | 2,7300 | 2,6380 | 2,6800 | 2,6800 | 9.400 |
01. Apr. 2024 | 2,6400 | 2,7150 | 2,6300 | 2,6500 | 2,6500 | 20.300 |
28. März 2024 | 2,6500 | 2,7610 | 2,6360 | 2,6700 | 2,6700 | 22.100 |
27. März 2024 | 2,6700 | 2,7400 | 2,6400 | 2,7200 | 2,7200 | 6.400 |
26. März 2024 | 2,6600 | 2,7200 | 2,6500 | 2,7100 | 2,7100 | 10.100 |
25. März 2024 | 2,6400 | 2,6710 | 2,6400 | 2,6600 | 2,6600 | 13.300 |
22. März 2024 | 2,6800 | 2,7250 | 2,6500 | 2,6800 | 2,6800 | 14.900 |
21. März 2024 | 2,6900 | 2,7400 | 2,6600 | 2,6800 | 2,6800 | 28.200 |
20. März 2024 | 2,7000 | 2,8000 | 2,6700 | 2,7100 | 2,7100 | 20.400 |
19. März 2024 | 2,6900 | 2,7600 | 2,6500 | 2,6700 | 2,6700 | 22.100 |
18. März 2024 | 2,6900 | 2,7900 | 2,6800 | 2,7250 | 2,7250 | 13.900 |
15. März 2024 | 2,7000 | 2,8300 | 2,7000 | 2,7590 | 2,7590 | 26.200 |
14. März 2024 | 2,7300 | 2,7600 | 2,6830 | 2,7600 | 2,7600 | 10.800 |
13. März 2024 | 2,7000 | 2,8000 | 2,6700 | 2,7700 | 2,7700 | 15.900 |
12. März 2024 | 2,7300 | 2,7800 | 2,6100 | 2,7400 | 2,7400 | 44.500 |
11. März 2024 | 2,6700 | 2,7400 | 2,6500 | 2,7400 | 2,7400 | 24.800 |
08. März 2024 | 2,7600 | 2,8300 | 2,6600 | 2,7000 | 2,7000 | 44.100 |
07. März 2024 | 2,7900 | 2,8500 | 2,7000 | 2,8000 | 2,8000 | 41.400 |
06. März 2024 | 2,7500 | 2,8000 | 2,6700 | 2,7200 | 2,7200 | 27.900 |
05. März 2024 | 2,7000 | 2,8300 | 2,6800 | 2,7800 | 2,7800 | 65.600 |
04. März 2024 | 2,6600 | 2,8500 | 2,6600 | 2,7500 | 2,7500 | 18.300 |
01. März 2024 | 2,7700 | 2,7700 | 2,6410 | 2,6810 | 2,6810 | 34.600 |
29. Feb. 2024 | 2,6700 | 2,8000 | 2,6700 | 2,7300 | 2,7300 | 19.500 |
28. Feb. 2024 | 2,7800 | 2,7800 | 2,6000 | 2,7050 | 2,7050 | 50.900 |
27. Feb. 2024 | 2,7800 | 2,8990 | 2,6600 | 2,7500 | 2,7500 | 47.100 |
26. Feb. 2024 | 2,7000 | 2,8440 | 2,7000 | 2,7500 | 2,7500 | 33.400 |
23. Feb. 2024 | 2,6800 | 2,7650 | 2,6500 | 2,6800 | 2,6800 | 18.800 |
22. Feb. 2024 | 2,7200 | 2,7900 | 2,6610 | 2,7000 | 2,7000 | 34.800 |
21. Feb. 2024 | 2,8230 | 2,8230 | 2,7100 | 2,7400 | 2,7400 | 47.400 |
20. Feb. 2024 | 2,7500 | 2,8400 | 2,6900 | 2,8400 | 2,8400 | 42.800 |
16. Feb. 2024 | 2,9000 | 2,9940 | 2,7100 | 2,8040 | 2,8040 | 35.000 |
15. Feb. 2024 | 2,9900 | 2,9900 | 2,7900 | 2,9000 | 2,9000 | 45.100 |
14. Feb. 2024 | 2,9370 | 3,0250 | 2,7900 | 2,9000 | 2,9000 | 32.500 |
13. Feb. 2024 | 3,1200 | 3,1800 | 2,6100 | 2,7300 | 2,7300 | 132.200 |
12. Feb. 2024 | 3,1100 | 3,3800 | 3,1000 | 3,2000 | 3,2000 | 128.600 |
09. Feb. 2024 | 3,5000 | 3,5000 | 3,1000 | 3,3500 | 3,3500 | 274.400 |
08. Feb. 2024 | 2,9100 | 4,2500 | 2,8600 | 3,5600 | 3,5600 | 2.403.500 |
07. Feb. 2024 | 2,6400 | 2,6400 | 2,5800 | 2,5900 | 2,5900 | 26.600 |
06. Feb. 2024 | 2,6500 | 2,7400 | 2,5200 | 2,5600 | 2,5600 | 47.000 |
05. Feb. 2024 | 2,6300 | 2,7110 | 2,5680 | 2,6200 | 2,6200 | 23.900 |
02. Feb. 2024 | 2,5600 | 2,7700 | 2,5200 | 2,6800 | 2,6800 | 42.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...