Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 160 |
03. Mai 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
02. Mai 2024 | 2,4460 | 2,5760 | 2,4460 | 2,5760 | 2,5760 | 160 |
30. Apr. 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | - |
29. Apr. 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | - |
26. Apr. 2024 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | - |
25. Apr. 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | - |
24. Apr. 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
23. Apr. 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
22. Apr. 2024 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
19. Apr. 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | - |
18. Apr. 2024 | 2,5580 | 2,5580 | 2,5580 | 2,5580 | 2,5580 | - |
17. Apr. 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | - |
16. Apr. 2024 | 2,7260 | 2,7260 | 2,6960 | 2,6960 | 2,6960 | 1.000 |
15. Apr. 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
12. Apr. 2024 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | - |
11. Apr. 2024 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | 2,7080 | - |
10. Apr. 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | - |
09. Apr. 2024 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | - |
08. Apr. 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | - |
05. Apr. 2024 | 2,7200 | 2,9380 | 2,7200 | 2,9060 | 2,9060 | 800 |
04. Apr. 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7900 | 2,7900 | 1.860 |
03. Apr. 2024 | 2,2780 | 2,6760 | 2,2780 | 2,6760 | 2,6760 | 500 |
02. Apr. 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
28. März 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
27. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
26. März 2024 | 2,2750 | 2,3500 | 2,2750 | 2,3500 | 2,3500 | 120 |
25. März 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
22. März 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
21. März 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
20. März 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
19. März 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
18. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
15. März 2024 | 2,3650 | 2,4450 | 2,3650 | 2,4450 | 2,4450 | 250 |
14. März 2024 | 2,4200 | 2,4250 | 2,4200 | 2,4250 | 2,4250 | 900 |
13. März 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
12. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
11. März 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
08. März 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
07. März 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | - |
06. März 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 1.210 |
05. März 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
04. März 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
01. März 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
29. Feb. 2024 | 2,6100 | 2,6100 | 2,5400 | 2,5400 | 2,5400 | 4.447 |
28. Feb. 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
27. Feb. 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
26. Feb. 2024 | 2,6500 | 2,6650 | 2,6500 | 2,6650 | 2,6650 | 120 |
23. Feb. 2024 | 2,6400 | 2,7300 | 2,6400 | 2,7300 | 2,7300 | 120 |
22. Feb. 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
21. Feb. 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
20. Feb. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
19. Feb. 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
16. Feb. 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
15. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 30 |
14. Feb. 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
13. Feb. 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | - |
12. Feb. 2024 | 2,5250 | 2,6050 | 2,5250 | 2,6050 | 2,6050 | 2.000 |
09. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
08. Feb. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
07. Feb. 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
06. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
05. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
02. Feb. 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
01. Feb. 2024 | 2,1500 | 2,2550 | 2,1500 | 2,2550 | 2,2550 | 2.100 |
31. Jan. 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
30. Jan. 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
29. Jan. 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
26. Jan. 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
25. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
24. Jan. 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
23. Jan. 2024 | 2,1250 | 2,2100 | 2,1250 | 2,2100 | 2,2100 | 200 |
22. Jan. 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
19. Jan. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
18. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
17. Jan. 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
16. Jan. 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
15. Jan. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
12. Jan. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
11. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
10. Jan. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
09. Jan. 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
08. Jan. 2024 | 2,2300 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 5.896 |
05. Jan. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
04. Jan. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
03. Jan. 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
02. Jan. 2024 | 2,2300 | 2,3850 | 2,2300 | 2,3850 | 2,3850 | 2.300 |
29. Dez. 2023 | 2,2400 | 2,2650 | 2,2400 | 2,2650 | 2,2650 | - |
28. Dez. 2023 | 2,1850 | 2,2650 | 2,1850 | 2,2650 | 2,2650 | 1.000 |
27. Dez. 2023 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
22. Dez. 2023 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
21. Dez. 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
20. Dez. 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
19. Dez. 2023 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
18. Dez. 2023 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
15. Dez. 2023 | 1,9520 | 2,0100 | 1,9520 | 2,0100 | 2,0100 | 25 |
14. Dez. 2023 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
13. Dez. 2023 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
12. Dez. 2023 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
11. Dez. 2023 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...