Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 2,4800 | 2,4950 | 2,4600 | 2,4900 | 2,4900 | 366.179 |
20. Mai 2024 | 2,4700 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 237.535 |
17. Mai 2024 | 2,4600 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 369.755 |
16. Mai 2024 | 2,4500 | 2,4700 | 2,4000 | 2,4600 | 2,4600 | 299.392 |
15. Mai 2024 | 2,4700 | 2,4700 | 2,3550 | 2,4200 | 2,4200 | 561.781 |
14. Mai 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4200 | 2,4200 | 108.250 |
13. Mai 2024 | 2,4700 | 2,4900 | 2,4300 | 2,4500 | 2,4500 | 175.885 |
10. Mai 2024 | 2,5100 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 641.488 |
09. Mai 2024 | 2,4800 | 2,4900 | 2,4200 | 2,4400 | 2,4400 | 389.813 |
08. Mai 2024 | 2,4600 | 2,5600 | 2,4600 | 2,5000 | 2,5000 | 220.914 |
07. Mai 2024 | 2,4700 | 2,5600 | 2,4700 | 2,5300 | 2,5300 | 310.490 |
06. Mai 2024 | 2,4400 | 2,4600 | 2,4200 | 2,4500 | 2,4500 | 408.416 |
03. Mai 2024 | 2,4500 | 2,4600 | 2,4100 | 2,4500 | 2,4500 | 552.806 |
02. Mai 2024 | 2,4600 | 2,4800 | 2,4150 | 2,4300 | 2,4300 | 365.869 |
01. Mai 2024 | 2,5200 | 2,5200 | 2,4300 | 2,4600 | 2,4600 | 196.211 |
30. Apr. 2024 | 2,5300 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 258.283 |
29. Apr. 2024 | 2,4800 | 2,5300 | 2,4750 | 2,5300 | 2,5300 | 177.445 |
26. Apr. 2024 | 2,4700 | 2,5300 | 2,4500 | 2,4700 | 2,4700 | 543.079 |
24. Apr. 2024 | 2,5900 | 2,5900 | 2,4900 | 2,5100 | 2,5100 | 890.177 |
23. Apr. 2024 | 2,5600 | 2,5850 | 2,5300 | 2,5600 | 2,5600 | 353.013 |
22. Apr. 2024 | 2,4700 | 2,5800 | 2,4700 | 2,5400 | 2,5400 | 842.603 |
19. Apr. 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 317.049 |
18. Apr. 2024 | 2,4700 | 2,4900 | 2,4400 | 2,4800 | 2,4800 | 477.010 |
17. Apr. 2024 | 2,4500 | 2,4700 | 2,4100 | 2,4500 | 2,4500 | 544.580 |
16. Apr. 2024 | 2,4100 | 2,4300 | 2,3500 | 2,4200 | 2,4200 | 557.284 |
15. Apr. 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | 319.773 |
12. Apr. 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 279.727 |
11. Apr. 2024 | 2,3500 | 2,3900 | 2,3400 | 2,3600 | 2,3600 | 175.083 |
10. Apr. 2024 | 2,4000 | 2,4000 | 2,3450 | 2,3800 | 2,3800 | 587.508 |
09. Apr. 2024 | 2,4000 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 296.650 |
08. Apr. 2024 | 2,4100 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 394.144 |
05. Apr. 2024 | 2,3500 | 2,3900 | 2,3200 | 2,3800 | 2,3800 | 458.483 |
04. Apr. 2024 | 2,4300 | 2,4300 | 2,3300 | 2,3600 | 2,3600 | 500.053 |
03. Apr. 2024 | 2,2600 | 2,4300 | 2,2500 | 2,4300 | 2,4300 | 1.275.061 |
02. Apr. 2024 | 2,2800 | 2,3000 | 2,2300 | 2,2700 | 2,2700 | 779.869 |
28. März 2024 | 2,2300 | 2,2600 | 2,2200 | 2,2500 | 2,2500 | 222.587 |
27. März 2024 | 2,2500 | 2,2600 | 2,2050 | 2,2200 | 2,2200 | 384.949 |
26. März 2024 | 2,2300 | 2,2700 | 2,1900 | 2,2600 | 2,2600 | 771.319 |
25. März 2024 | 2,2100 | 2,2700 | 2,2100 | 2,2500 | 2,2500 | 722.006 |
22. März 2024 | 2,2200 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | 227.676 |
21. März 2024 | 2,1500 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 403.809 |
20. März 2024 | 2,1300 | 2,1600 | 2,0900 | 2,1500 | 2,1500 | 1.144.188 |
19. März 2024 | 2,1600 | 2,1800 | 2,0900 | 2,1500 | 2,1500 | 344.050 |
18. März 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 484.889 |
15. März 2024 | 2,1500 | 2,2300 | 2,1300 | 2,2300 | 2,2300 | 708.705 |
14. März 2024 | 2,2300 | 2,2300 | 2,1600 | 2,1600 | 2,1600 | 519.143 |
13. März 2024 | 2,2200 | 2,2300 | 2,1800 | 2,2100 | 2,2100 | 373.046 |
12. März 2024 | 2,2000 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 441.720 |
11. März 2024 | 2,2100 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 514.575 |
08. März 2024 | 2,2050 | 2,2700 | 2,2050 | 2,2400 | 2,2400 | 613.015 |
07. März 2024 | 2,2000 | 2,2700 | 2,1800 | 2,2200 | 2,2200 | 718.162 |
06. März 2024 | 2,2200 | 2,2800 | 2,1900 | 2,2700 | 2,2700 | 596.632 |
05. März 2024 | 2,1900 | 2,2900 | 2,1900 | 2,2900 | 2,2900 | 1.355.479 |
04. März 2024 | 2,2700 | 2,2800 | 2,1600 | 2,2000 | 2,2000 | 604.051 |
01. März 2024 | 2,2000 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 752.603 |
29. Feb. 2024 | 2,3900 | 2,3900 | 2,1900 | 2,2100 | 2,2100 | 11.228.646 |
29. Feb. 2024 | 0.025 Dividende |
28. Feb. 2024 | 2,3900 | 2,4000 | 2,3000 | 2,3700 | 2,3450 | 398.648 |
27. Feb. 2024 | 2,4200 | 2,4800 | 2,3500 | 2,3700 | 2,3450 | 354.442 |
26. Feb. 2024 | 2,2700 | 2,5800 | 2,1800 | 2,5800 | 2,5528 | 849.860 |
23. Feb. 2024 | 2,2000 | 2,2900 | 2,1500 | 2,2700 | 2,2461 | 932.791 |
22. Feb. 2024 | 2,1900 | 2,2300 | 2,1500 | 2,1800 | 2,1570 | 1.419.938 |
21. Feb. 2024 | 2,1400 | 2,2200 | 2,1300 | 2,2200 | 2,1966 | 1.937.484 |
20. Feb. 2024 | 2,0200 | 2,2500 | 1,9600 | 2,2400 | 2,2164 | 2.826.317 |
19. Feb. 2024 | 2,1000 | 2,1300 | 2,0400 | 2,0900 | 2,0680 | 433.008 |
16. Feb. 2024 | 2,0900 | 2,1300 | 2,0400 | 2,1000 | 2,0778 | 1.009.862 |
15. Feb. 2024 | 2,0500 | 2,0700 | 1,9900 | 2,0500 | 2,0284 | 844.792 |
14. Feb. 2024 | 2,0400 | 2,0700 | 2,0100 | 2,0300 | 2,0086 | 461.295 |
13. Feb. 2024 | 2,0700 | 2,0800 | 2,0000 | 2,0300 | 2,0086 | 866.085 |
12. Feb. 2024 | 2,1000 | 2,1000 | 2,0300 | 2,0300 | 2,0086 | 168.912 |
09. Feb. 2024 | 2,0300 | 2,0700 | 2,0100 | 2,0500 | 2,0284 | 248.751 |
08. Feb. 2024 | 2,0050 | 2,0500 | 1,9950 | 2,0200 | 1,9987 | 1.399.458 |
07. Feb. 2024 | 2,0500 | 2,0500 | 1,9375 | 1,9950 | 1,9740 | 222.209 |
06. Feb. 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9700 | 1,9492 | 231.429 |
05. Feb. 2024 | 1,9700 | 2,0000 | 1,9400 | 2,0000 | 1,9789 | 150.015 |
02. Feb. 2024 | 1,9500 | 1,9750 | 1,9200 | 1,9700 | 1,9492 | 492.120 |
01. Feb. 2024 | 1,9550 | 1,9600 | 1,8900 | 1,9350 | 1,9146 | 693.376 |
31. Jan. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9700 | 1,9492 | 772.855 |
30. Jan. 2024 | 1,9900 | 2,0100 | 1,9750 | 1,9900 | 1,9690 | 159.926 |
29. Jan. 2024 | 2,0400 | 2,0600 | 1,9550 | 1,9850 | 1,9641 | 779.311 |
25. Jan. 2024 | 2,0100 | 2,0800 | 1,9950 | 2,0300 | 2,0086 | 462.230 |
24. Jan. 2024 | 1,9650 | 2,0300 | 1,9600 | 2,0100 | 1,9888 | 1.164.796 |
23. Jan. 2024 | 1,8900 | 1,9800 | 1,8900 | 1,9700 | 1,9492 | 2.249.826 |
22. Jan. 2024 | 1,8700 | 1,9400 | 1,8650 | 1,8950 | 1,8750 | 344.039 |
19. Jan. 2024 | 1,9000 | 1,9150 | 1,8700 | 1,8800 | 1,8602 | 219.094 |
18. Jan. 2024 | 1,8500 | 1,8850 | 1,8250 | 1,8400 | 1,8206 | 432.788 |
17. Jan. 2024 | 1,9350 | 1,9400 | 1,8700 | 1,8900 | 1,8701 | 718.508 |
16. Jan. 2024 | 1,8900 | 1,9200 | 1,8750 | 1,9100 | 1,8899 | 368.757 |
15. Jan. 2024 | 1,8750 | 1,9050 | 1,8650 | 1,8700 | 1,8503 | 41.861 |
12. Jan. 2024 | 1,8500 | 1,8800 | 1,8300 | 1,8750 | 1,8552 | 334.603 |
11. Jan. 2024 | 1,8750 | 1,8900 | 1,8000 | 1,8400 | 1,8206 | 832.680 |
10. Jan. 2024 | 1,8600 | 1,9075 | 1,8600 | 1,8950 | 1,8750 | 403.535 |
09. Jan. 2024 | 1,9000 | 1,9150 | 1,8750 | 1,8850 | 1,8651 | 197.107 |
08. Jan. 2024 | 1,8900 | 1,9100 | 1,8600 | 1,8900 | 1,8701 | 332.625 |
05. Jan. 2024 | 1,9150 | 1,9200 | 1,8750 | 1,8850 | 1,8651 | 411.183 |
04. Jan. 2024 | 1,9900 | 1,9900 | 1,8600 | 1,9050 | 1,8849 | 664.294 |
03. Jan. 2024 | 1,9800 | 2,0200 | 1,9300 | 1,9900 | 1,9690 | 558.844 |
02. Jan. 2024 | 1,8900 | 1,9750 | 1,8900 | 1,9300 | 1,9096 | 380.849 |
29. Dez. 2023 | 1,9175 | 1,9700 | 1,8950 | 1,9050 | 1,8849 | 653.021 |
28. Dez. 2023 | 1,9100 | 1,9400 | 1,8950 | 1,9300 | 1,9096 | 342.967 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...