Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Apr. 2024 | 2,3600 | 2,4200 | 2,3600 | 2,3900 | 2,3900 | 635.361 |
17. Apr. 2024 | 2,3800 | 2,4400 | 2,3650 | 2,3800 | 2,3800 | 940.677 |
16. Apr. 2024 | 2,4500 | 2,4550 | 2,3800 | 2,3800 | 2,3800 | 1.897.318 |
15. Apr. 2024 | 2,4900 | 2,5100 | 2,4600 | 2,4800 | 2,4800 | 1.089.624 |
12. Apr. 2024 | 2,5100 | 2,5400 | 2,4900 | 2,5000 | 2,5000 | 1.166.879 |
11. Apr. 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 975.095 |
10. Apr. 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 1.610.437 |
09. Apr. 2024 | 2,5400 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 1.003.271 |
08. Apr. 2024 | 2,4900 | 2,5100 | 2,4750 | 2,5000 | 2,5000 | 917.652 |
05. Apr. 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 901.124 |
04. Apr. 2024 | 2,4600 | 2,4950 | 2,4500 | 2,4600 | 2,4600 | 1.011.327 |
03. Apr. 2024 | 2,4300 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 1.149.096 |
02. Apr. 2024 | 2,5100 | 2,5100 | 2,4600 | 2,4600 | 2,4600 | 1.213.038 |
28. März 2024 | 2,5000 | 2,5500 | 2,4700 | 2,5200 | 2,5200 | 2.930.042 |
27. März 2024 | 2,4600 | 2,5200 | 2,4500 | 2,4600 | 2,4600 | 1.857.947 |
26. März 2024 | 2,5000 | 2,5250 | 2,4500 | 2,4500 | 2,4500 | 1.042.690 |
25. März 2024 | 2,4800 | 2,5100 | 2,4500 | 2,5000 | 2,5000 | 1.218.375 |
22. März 2024 | 2,4500 | 2,4900 | 2,4400 | 2,4700 | 2,4700 | 1.260.192 |
21. März 2024 | 2,4800 | 2,5200 | 2,4400 | 2,4500 | 2,4500 | 2.755.297 |
20. März 2024 | 2,4800 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 3.974.741 |
19. März 2024 | 2,4000 | 2,4800 | 2,3800 | 2,4600 | 2,4600 | 2.574.685 |
18. März 2024 | 2,3300 | 2,4100 | 2,3300 | 2,4000 | 2,4000 | 1.477.205 |
15. März 2024 | 2,3200 | 2,3700 | 2,2900 | 2,3300 | 2,3300 | 1.880.454 |
14. März 2024 | 2,3800 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 1.183.630 |
13. März 2024 | 2,3900 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 1.282.297 |
12. März 2024 | 2,3500 | 2,4200 | 2,3500 | 2,3800 | 2,3800 | 1.291.470 |
11. März 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 1.636.156 |
08. März 2024 | 2,4100 | 2,4550 | 2,4000 | 2,4300 | 2,4300 | 2.930.935 |
08. März 2024 | 0.093 Dividende |
07. März 2024 | 2,4900 | 2,5000 | 2,4500 | 2,4900 | 2,3970 | 2.344.331 |
06. März 2024 | 2,4600 | 2,4900 | 2,4250 | 2,4700 | 2,3777 | 1.776.367 |
05. März 2024 | 2,4300 | 2,4950 | 2,4050 | 2,4800 | 2,3874 | 1.598.804 |
04. März 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4500 | 2,3585 | 1.219.846 |
01. März 2024 | 2,4100 | 2,4500 | 2,3700 | 2,4400 | 2,3489 | 1.893.242 |
29. Feb. 2024 | 2,4000 | 2,4250 | 2,3700 | 2,3700 | 2,2815 | 2.005.028 |
28. Feb. 2024 | 2,4900 | 2,5000 | 2,3950 | 2,4000 | 2,3104 | 1.503.517 |
27. Feb. 2024 | 2,5300 | 2,5500 | 2,4600 | 2,4700 | 2,3777 | 1.917.091 |
26. Feb. 2024 | 2,5900 | 2,6100 | 2,5200 | 2,5300 | 2,4355 | 1.588.944 |
23. Feb. 2024 | 2,5200 | 2,6100 | 2,5000 | 2,5500 | 2,4548 | 3.310.518 |
22. Feb. 2024 | 2,4500 | 2,6300 | 2,4100 | 2,5700 | 2,4740 | 8.755.372 |
21. Feb. 2024 | 2,2600 | 2,2950 | 2,2500 | 2,2600 | 2,1756 | 1.215.392 |
20. Feb. 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2600 | 2,1756 | 742.808 |
19. Feb. 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,1948 | 702.420 |
16. Feb. 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3100 | 2,2237 | 1.559.585 |
15. Feb. 2024 | 2,2300 | 2,3000 | 2,2300 | 2,2900 | 2,2045 | 1.388.100 |
14. Feb. 2024 | 2,2000 | 2,2350 | 2,2000 | 2,2300 | 2,1467 | 1.026.531 |
13. Feb. 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2600 | 2,1756 | 1.243.372 |
12. Feb. 2024 | 2,3000 | 2,3300 | 2,2000 | 2,2200 | 2,1371 | 1.389.731 |
09. Feb. 2024 | 2,2400 | 2,3000 | 2,2300 | 2,3000 | 2,2141 | 1.450.772 |
08. Feb. 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2300 | 2,1467 | 820.070 |
07. Feb. 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1800 | 2,0986 | 1.230.705 |
06. Feb. 2024 | 2,0900 | 2,1200 | 2,0800 | 2,1200 | 2,0408 | 5.998.547 |
05. Feb. 2024 | 2,0800 | 2,1100 | 2,0600 | 2,1100 | 2,0312 | 581.295 |
02. Feb. 2024 | 2,0900 | 2,1000 | 2,0600 | 2,1000 | 2,0216 | 2.394.861 |
01. Feb. 2024 | 2,1200 | 2,1300 | 2,0550 | 2,0700 | 1,9927 | 2.277.602 |
31. Jan. 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1500 | 2,0697 | 3.589.961 |
30. Jan. 2024 | 2,1200 | 2,1300 | 2,0900 | 2,0900 | 2,0119 | 1.994.887 |
29. Jan. 2024 | 2,1700 | 2,1750 | 2,0400 | 2,1100 | 2,0312 | 3.427.443 |
25. Jan. 2024 | 2,2200 | 2,2500 | 2,1700 | 2,1900 | 2,1082 | 1.426.680 |
24. Jan. 2024 | 2,2300 | 2,2400 | 2,1900 | 2,2100 | 2,1275 | 898.193 |
23. Jan. 2024 | 2,1700 | 2,2300 | 2,1350 | 2,2100 | 2,1275 | 1.607.536 |
22. Jan. 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1700 | 2,0890 | 1.245.991 |
19. Jan. 2024 | 2,2000 | 2,2400 | 2,1700 | 2,1700 | 2,0890 | 1.266.511 |
18. Jan. 2024 | 2,1400 | 2,1850 | 2,1300 | 2,1700 | 2,0890 | 1.296.786 |
17. Jan. 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1700 | 2,0890 | 1.950.977 |
16. Jan. 2024 | 2,2500 | 2,2700 | 2,2200 | 2,2400 | 2,1563 | 1.072.604 |
15. Jan. 2024 | 2,3100 | 2,3400 | 2,2750 | 2,2750 | 2,1900 | 321.436 |
12. Jan. 2024 | 2,3700 | 2,3800 | 2,3100 | 2,3100 | 2,2237 | 1.574.530 |
11. Jan. 2024 | 2,4200 | 2,4700 | 2,3800 | 2,3800 | 2,2911 | 1.808.949 |
10. Jan. 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4900 | 2,3970 | 1.506.570 |
09. Jan. 2024 | 2,5100 | 2,5100 | 2,4700 | 2,4900 | 2,3970 | 747.276 |
08. Jan. 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4500 | 2,3585 | 1.466.061 |
05. Jan. 2024 | 2,4900 | 2,5600 | 2,4800 | 2,4800 | 2,3874 | 1.732.330 |
04. Jan. 2024 | 2,3700 | 2,5000 | 2,3600 | 2,4900 | 2,3970 | 1.946.893 |
03. Jan. 2024 | 2,3400 | 2,3700 | 2,3400 | 2,3500 | 2,2622 | 963.387 |
02. Jan. 2024 | 2,3500 | 2,3750 | 2,3400 | 2,3500 | 2,2622 | 486.988 |
29. Dez. 2023 | 2,3800 | 2,4000 | 2,3350 | 2,3400 | 2,2526 | 741.311 |
28. Dez. 2023 | 2,3900 | 2,3900 | 2,3700 | 2,3900 | 2,3007 | 485.681 |
27. Dez. 2023 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,2526 | 632.920 |
22. Dez. 2023 | 2,3000 | 2,3000 | 2,2700 | 2,2900 | 2,2045 | 561.251 |
21. Dez. 2023 | 2,3300 | 2,3350 | 2,2700 | 2,3000 | 2,2141 | 1.316.675 |
20. Dez. 2023 | 2,3300 | 2,3400 | 2,2900 | 2,3300 | 2,2430 | 1.254.343 |
19. Dez. 2023 | 2,2700 | 2,3000 | 2,2300 | 2,2800 | 2,1948 | 1.019.453 |
18. Dez. 2023 | 2,2600 | 2,2700 | 2,2300 | 2,2500 | 2,1660 | 1.688.225 |
15. Dez. 2023 | 2,2700 | 2,3050 | 2,2600 | 2,2900 | 2,2045 | 3.384.605 |
14. Dez. 2023 | 2,2100 | 2,2300 | 2,1800 | 2,2300 | 2,1467 | 1.918.736 |
13. Dez. 2023 | 2,1700 | 2,1800 | 2,1400 | 2,1600 | 2,0793 | 1.450.635 |
12. Dez. 2023 | 2,1800 | 2,2000 | 2,1600 | 2,1800 | 2,0986 | 1.673.607 |
11. Dez. 2023 | 2,1600 | 2,2000 | 2,1550 | 2,1700 | 2,0890 | 2.461.792 |
08. Dez. 2023 | 2,1600 | 2,2100 | 2,1400 | 2,1900 | 2,1082 | 1.578.716 |
07. Dez. 2023 | 2,1300 | 2,2000 | 2,1200 | 2,2000 | 2,1178 | 4.484.706 |
06. Dez. 2023 | 2,1000 | 2,1500 | 2,0900 | 2,1300 | 2,0504 | 3.531.254 |
05. Dez. 2023 | 2,1600 | 2,1900 | 2,0600 | 2,0800 | 2,0023 | 3.195.123 |
04. Dez. 2023 | 2,1300 | 2,1700 | 2,1150 | 2,1700 | 2,0890 | 1.546.813 |
01. Dez. 2023 | 2,1000 | 2,1100 | 2,0700 | 2,1000 | 2,0216 | 1.235.517 |
30. Nov. 2023 | 2,1200 | 2,1200 | 2,0750 | 2,1100 | 2,0312 | 5.589.769 |
29. Nov. 2023 | 2,1400 | 2,1500 | 2,0800 | 2,1100 | 2,0312 | 1.750.427 |
28. Nov. 2023 | 2,1000 | 2,1500 | 2,1000 | 2,1300 | 2,0504 | 564.105 |
27. Nov. 2023 | 2,1500 | 2,1500 | 2,0900 | 2,1100 | 2,0312 | 848.931 |
24. Nov. 2023 | 2,0600 | 2,1400 | 2,0600 | 2,1300 | 2,0504 | 1.447.658 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...