Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,1650 | 2,3200 | 2,1650 | 2,2550 | 2,2550 | 1.900 |
30. Apr. 2024 | 2,1650 | 2,3200 | 2,1650 | 2,3200 | 2,3200 | 1.900 |
29. Apr. 2024 | 2,1200 | 2,2800 | 2,1200 | 2,2800 | 2,2800 | 400 |
26. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 3.800 |
24. Apr. 2024 | 2,1750 | 2,2050 | 2,1750 | 2,2050 | 2,2050 | - |
23. Apr. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
22. Apr. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
19. Apr. 2024 | 2,1750 | 2,4650 | 2,1750 | 2,2100 | 2,2100 | 4.700 |
18. Apr. 2024 | 2,2250 | 2,3800 | 2,2250 | 2,3800 | 2,3800 | 200 |
17. Apr. 2024 | 2,2600 | 2,4400 | 2,2600 | 2,4400 | 2,4400 | 300 |
16. Apr. 2024 | 2,2950 | 2,5150 | 2,2950 | 2,5150 | 2,5150 | 500 |
15. Apr. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2.000 |
12. Apr. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
11. Apr. 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
10. Apr. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
09. Apr. 2024 | 2,5000 | 2,5350 | 2,5000 | 2,5350 | 2,5350 | - |
08. Apr. 2024 | 2,6500 | 2,6500 | 2,5250 | 2,5250 | 2,5250 | 1.000 |
05. Apr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
04. Apr. 2024 | 2,5050 | 2,7050 | 2,5050 | 2,6350 | 2,6350 | 134 |
03. Apr. 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
02. Apr. 2024 | 2,7050 | 2,7050 | 2,4000 | 2,5450 | 2,5450 | 4.884 |
28. März 2024 | 2,7050 | 2,7550 | 2,7050 | 2,7550 | 2,7550 | 500 |
27. März 2024 | 2,6400 | 2,7600 | 2,6350 | 2,7600 | 2,7600 | 500 |
26. März 2024 | 2,6300 | 2,7950 | 2,6200 | 2,6200 | 2,6200 | 4.200 |
25. März 2024 | 2,5000 | 2,8550 | 2,5000 | 2,8550 | 2,8550 | 13.800 |
22. März 2024 | 2,8550 | 2,8550 | 2,8150 | 2,8150 | 2,8150 | 170 |
21. März 2024 | 2,9100 | 2,9600 | 2,9100 | 2,9600 | 2,9600 | 500 |
20. März 2024 | 3,0500 | 3,0500 | 2,9900 | 2,9900 | 2,9900 | 3.000 |
19. März 2024 | 3,1250 | 3,1400 | 3,1250 | 3,1400 | 3,1400 | 500 |
18. März 2024 | 3,0850 | 3,1450 | 3,0850 | 3,1450 | 3,1450 | 1.070 |
15. März 2024 | 2,9900 | 3,0500 | 2,9900 | 3,0000 | 3,0000 | 4.600 |
14. März 2024 | 3,2850 | 3,3550 | 3,1200 | 3,1300 | 3,1300 | 4.500 |
13. März 2024 | 3,1200 | 3,1250 | 3,1200 | 3,1250 | 3,1250 | 1.000 |
12. März 2024 | 3,1750 | 3,1750 | 2,9900 | 3,0000 | 3,0000 | 8.600 |
11. März 2024 | 3,3950 | 3,3950 | 3,1750 | 3,1750 | 3,1750 | 1.061 |
08. März 2024 | 3,4650 | 3,5200 | 3,3000 | 3,3000 | 3,3000 | 815 |
07. März 2024 | 3,4750 | 3,6600 | 3,4750 | 3,6600 | 3,6600 | 1.000 |
06. März 2024 | 3,5600 | 3,5650 | 3,5600 | 3,5650 | 3,5650 | 500 |
05. März 2024 | 3,2700 | 3,8500 | 3,2700 | 3,6000 | 3,6000 | 14.416 |
04. März 2024 | 3,3250 | 3,6550 | 3,3250 | 3,3700 | 3,3700 | 800 |
01. März 2024 | 3,2750 | 3,6150 | 3,2750 | 3,6150 | 3,6150 | 880 |
29. Feb. 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
28. Feb. 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6850 | 3,6850 | 3.850 |
27. Feb. 2024 | 3,3950 | 3,6000 | 3,3950 | 3,6000 | 3,6000 | 4.000 |
26. Feb. 2024 | 3,0950 | 3,4500 | 3,0950 | 3,2600 | 3,2600 | 8.100 |
23. Feb. 2024 | 2,9550 | 3,1450 | 2,9550 | 3,1450 | 3,1450 | 220 |
22. Feb. 2024 | 3,2500 | 3,2500 | 2,8900 | 2,8900 | 2,8900 | 535 |
21. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
20. Feb. 2024 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | - |
19. Feb. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
16. Feb. 2024 | 2,7150 | 2,8750 | 2,7150 | 2,8250 | 2,8250 | 1.114 |
15. Feb. 2024 | 2,5750 | 2,6150 | 2,5700 | 2,6150 | 2,6150 | - |
14. Feb. 2024 | 2,5650 | 2,5700 | 2,5650 | 2,5700 | 2,5700 | - |
13. Feb. 2024 | 2,6150 | 2,7750 | 2,6150 | 2,6300 | 2,6300 | 2.900 |
12. Feb. 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
09. Feb. 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
08. Feb. 2024 | 2,6300 | 2,7750 | 2,4650 | 2,7000 | 2,7000 | 4.110 |
07. Feb. 2024 | 2,4500 | 2,5300 | 2,4500 | 2,5300 | 2,5300 | 450 |
06. Feb. 2024 | 2,6150 | 2,7950 | 2,4500 | 2,4500 | 2,4500 | 3.000 |
05. Feb. 2024 | 2,8550 | 2,9850 | 2,6600 | 2,6600 | 2,6600 | 1.300 |
02. Feb. 2024 | 2,8450 | 2,9400 | 2,8450 | 2,9400 | 2,9400 | 140 |
01. Feb. 2024 | 2,9000 | 2,9000 | 2,8550 | 2,8700 | 2,8700 | 350 |
31. Jan. 2024 | 2,9250 | 3,0900 | 2,9250 | 3,0900 | 3,0900 | 50 |
30. Jan. 2024 | 2,8800 | 3,0150 | 2,8800 | 2,9100 | 2,9100 | 815 |
29. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 500 |
26. Jan. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 622 |
25. Jan. 2024 | 3,6050 | 3,6050 | 3,6000 | 3,6000 | 3,6000 | 300 |
24. Jan. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
23. Jan. 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
22. Jan. 2024 | 4,0750 | 4,2350 | 3,6500 | 3,6500 | 3,6500 | 650 |
19. Jan. 2024 | 3,7350 | 3,7350 | 3,7000 | 3,7000 | 3,7000 | - |
18. Jan. 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
17. Jan. 2024 | 3,9050 | 3,9300 | 3,9000 | 3,9000 | 3,9000 | 1.050 |
16. Jan. 2024 | 4,0950 | 4,2650 | 4,0950 | 4,2650 | 4,2650 | 1.250 |
15. Jan. 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
12. Jan. 2024 | 4,0550 | 4,2300 | 4,0450 | 4,2300 | 4,2300 | 1.095 |
11. Jan. 2024 | 4,1000 | 4,1000 | 4,0300 | 4,0300 | 4,0300 | - |
10. Jan. 2024 | 4,1450 | 4,1450 | 4,1250 | 4,1250 | 4,1250 | - |
09. Jan. 2024 | 4,3250 | 4,3250 | 4,2700 | 4,2700 | 4,2700 | 750 |
08. Jan. 2024 | 3,8200 | 4,4600 | 3,8200 | 4,4600 | 4,4600 | 2.300 |
05. Jan. 2024 | 3,9750 | 4,0000 | 3,9750 | 4,0000 | 4,0000 | 250 |
04. Jan. 2024 | 4,0150 | 4,0150 | 4,0100 | 4,0150 | 4,0150 | 1.500 |
03. Jan. 2024 | 4,1950 | 4,2050 | 4,0300 | 4,0300 | 4,0300 | 2.300 |
02. Jan. 2024 | 4,3600 | 4,6500 | 4,1600 | 4,1600 | 4,1600 | 10.645 |
29. Dez. 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
28. Dez. 2023 | 4,3100 | 4,5500 | 4,3100 | 4,3950 | 4,3950 | 11.500 |
27. Dez. 2023 | 4,1000 | 4,5500 | 4,1000 | 4,4100 | 4,4100 | 24.460 |
22. Dez. 2023 | 3,7450 | 3,9050 | 3,7450 | 3,9000 | 3,9000 | 2.000 |
21. Dez. 2023 | 3,6350 | 3,8000 | 3,6350 | 3,8000 | 3,8000 | 263 |
20. Dez. 2023 | 3,5550 | 3,7050 | 3,5550 | 3,7050 | 3,7050 | 515 |
19. Dez. 2023 | 3,4900 | 3,6350 | 3,4900 | 3,6350 | 3,6350 | 1.000 |
18. Dez. 2023 | 3,5200 | 3,5200 | 3,3600 | 3,4400 | 3,4400 | 2.100 |
15. Dez. 2023 | 3,1400 | 3,9500 | 3,0000 | 3,5750 | 3,5750 | 11.625 |
14. Dez. 2023 | 3,2400 | 3,2400 | 3,2300 | 3,2300 | 3,2300 | 1.500 |
13. Dez. 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
12. Dez. 2023 | 3,5050 | 3,7450 | 3,4500 | 3,4500 | 3,4500 | 3.195 |
11. Dez. 2023 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
08. Dez. 2023 | 3,2200 | 3,4150 | 3,2150 | 3,4150 | 3,4150 | 750 |
07. Dez. 2023 | 3,2400 | 3,4500 | 3,2400 | 3,4500 | 3,4500 | 4.365 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...