Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 618 |
01. Mai 2024 | 2,4620 | 2,5700 | 2,3100 | 2,5400 | 2,5400 | 6.600 |
30. Apr. 2024 | 2,4150 | 2,4700 | 2,3100 | 2,3100 | 2,3100 | 1.500 |
29. Apr. 2024 | 2,4800 | 2,4800 | 2,2600 | 2,4700 | 2,4700 | 2.700 |
26. Apr. 2024 | 2,4400 | 2,4600 | 2,4100 | 2,4600 | 2,4600 | 6.800 |
25. Apr. 2024 | 2,4150 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 500 |
24. Apr. 2024 | 2,4800 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 700 |
23. Apr. 2024 | 2,4000 | 2,4750 | 2,3650 | 2,3700 | 2,3700 | 2.700 |
22. Apr. 2024 | 2,3500 | 2,4800 | 2,3200 | 2,4250 | 2,4250 | 9.500 |
19. Apr. 2024 | 2,3000 | 2,5000 | 2,2500 | 2,4400 | 2,4400 | 9.400 |
18. Apr. 2024 | 2,3500 | 2,3800 | 2,3200 | 2,3500 | 2,3500 | 10.800 |
17. Apr. 2024 | 2,4000 | 2,5700 | 2,3400 | 2,4100 | 2,4100 | 16.300 |
16. Apr. 2024 | 2,3400 | 2,5900 | 2,3400 | 2,5900 | 2,5900 | 6.500 |
15. Apr. 2024 | 2,4200 | 2,5610 | 2,4000 | 2,4200 | 2,4200 | 8.100 |
12. Apr. 2024 | 2,5200 | 2,5900 | 2,4800 | 2,4800 | 2,4800 | 12.100 |
11. Apr. 2024 | 2,5260 | 2,5400 | 2,4600 | 2,4800 | 2,4800 | 3.000 |
10. Apr. 2024 | 2,5000 | 2,5300 | 2,3700 | 2,5200 | 2,5200 | 14.500 |
09. Apr. 2024 | 2,5540 | 2,6000 | 2,4980 | 2,6000 | 2,6000 | 17.700 |
08. Apr. 2024 | 2,3800 | 3,1500 | 2,3800 | 2,6000 | 2,6000 | 54.700 |
05. Apr. 2024 | 2,4200 | 2,5450 | 2,3500 | 2,5330 | 2,5330 | 2.600 |
04. Apr. 2024 | 2,4300 | 2,5100 | 2,4050 | 2,5000 | 2,5000 | 4.800 |
03. Apr. 2024 | 2,5300 | 2,5700 | 2,3600 | 2,5700 | 2,5700 | 12.600 |
02. Apr. 2024 | 2,5200 | 2,7100 | 2,4220 | 2,5200 | 2,5200 | 19.700 |
01. Apr. 2024 | 2,8100 | 2,8780 | 2,6000 | 2,6800 | 2,6800 | 23.000 |
28. März 2024 | 2,3780 | 2,9000 | 2,3780 | 2,8800 | 2,8800 | 57.700 |
27. März 2024 | 2,3600 | 2,3900 | 2,3100 | 2,3800 | 2,3800 | 5.200 |
26. März 2024 | 2,4000 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 1.000 |
25. März 2024 | 2,3700 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 3.300 |
22. März 2024 | 2,3600 | 2,3850 | 2,3600 | 2,3730 | 2,3730 | 1.800 |
21. März 2024 | 2,3870 | 2,4890 | 2,2500 | 2,4100 | 2,4100 | 11.500 |
20. März 2024 | 2,3900 | 2,5140 | 2,3900 | 2,5000 | 2,5000 | 1.800 |
19. März 2024 | 2,4100 | 2,5200 | 2,3810 | 2,4300 | 2,4300 | 4.400 |
18. März 2024 | 2,3610 | 2,6030 | 2,3610 | 2,3900 | 2,3900 | 7.600 |
15. März 2024 | 2,3900 | 2,5630 | 2,3600 | 2,5250 | 2,5250 | 2.400 |
14. März 2024 | 2,4400 | 2,5300 | 2,4400 | 2,5200 | 2,5200 | 5.600 |
13. März 2024 | 2,4500 | 2,6100 | 2,4400 | 2,5000 | 2,5000 | 3.200 |
12. März 2024 | 2,4300 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 16.100 |
11. März 2024 | 2,6700 | 2,6700 | 2,4400 | 2,4450 | 2,4450 | 74.700 |
08. März 2024 | 2,5750 | 2,7000 | 2,5700 | 2,7000 | 2,7000 | 8.300 |
07. März 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 1.100 |
06. März 2024 | 2,5900 | 2,6400 | 2,5600 | 2,6150 | 2,6150 | 16.200 |
05. März 2024 | 2,4300 | 2,5950 | 2,4300 | 2,5700 | 2,5700 | 1.000 |
04. März 2024 | 2,3900 | 2,6300 | 2,3900 | 2,6300 | 2,6300 | 6.000 |
01. März 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 2.000 |
29. Feb. 2024 | 2,5000 | 2,6300 | 2,3400 | 2,6200 | 2,6200 | 14.000 |
28. Feb. 2024 | 2,5850 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 1.500 |
27. Feb. 2024 | 2,6000 | 2,6870 | 2,5500 | 2,6870 | 2,6870 | 2.700 |
26. Feb. 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 3.900 |
23. Feb. 2024 | 2,5600 | 2,6650 | 2,5600 | 2,6600 | 2,6600 | 3.600 |
22. Feb. 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 2.000 |
21. Feb. 2024 | 2,5300 | 2,5300 | 2,3990 | 2,5300 | 2,5300 | 700 |
20. Feb. 2024 | 2,5320 | 2,5900 | 2,5320 | 2,5900 | 2,5900 | 800 |
16. Feb. 2024 | 2,4900 | 2,5500 | 2,4900 | 2,5400 | 2,5400 | 6.200 |
15. Feb. 2024 | 2,5500 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 25.700 |
14. Feb. 2024 | 2,4400 | 2,5500 | 2,4000 | 2,5500 | 2,5500 | 9.200 |
13. Feb. 2024 | 2,5000 | 2,5300 | 2,3950 | 2,4800 | 2,4800 | 3.300 |
12. Feb. 2024 | 2,4800 | 2,5900 | 2,4700 | 2,5800 | 2,5800 | 6.200 |
09. Feb. 2024 | 2,4500 | 2,5450 | 2,4500 | 2,5000 | 2,5000 | 3.100 |
08. Feb. 2024 | 2,5600 | 2,6350 | 2,3900 | 2,4700 | 2,4700 | 3.100 |
07. Feb. 2024 | 2,4300 | 2,6080 | 2,4300 | 2,6000 | 2,6000 | 6.800 |
06. Feb. 2024 | 2,6200 | 2,6200 | 2,4980 | 2,5900 | 2,5900 | 7.900 |
05. Feb. 2024 | 2,5550 | 2,6900 | 2,5050 | 2,6900 | 2,6900 | 5.500 |
02. Feb. 2024 | 2,5200 | 2,5200 | 2,3200 | 2,5000 | 2,5000 | 7.500 |
01. Feb. 2024 | 2,6250 | 2,6500 | 2,6200 | 2,6400 | 2,6400 | 8.500 |
31. Jan. 2024 | 2,7390 | 2,7390 | 2,6200 | 2,6800 | 2,6800 | 2.800 |
30. Jan. 2024 | 2,7500 | 2,8870 | 2,7000 | 2,7500 | 2,7500 | 4.400 |
29. Jan. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 400 |
26. Jan. 2024 | 2,7600 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 37.200 |
25. Jan. 2024 | 2,7300 | 2,8000 | 2,6870 | 2,8000 | 2,8000 | 2.300 |
24. Jan. 2024 | 2,7800 | 2,8100 | 2,5830 | 2,5830 | 2,5830 | 47.200 |
23. Jan. 2024 | 2,6300 | 2,6300 | 2,6200 | 2,6200 | 2,6200 | 2.700 |
22. Jan. 2024 | 2,6000 | 2,6550 | 2,6000 | 2,6550 | 2,6550 | 1.000 |
19. Jan. 2024 | 2,6200 | 2,6800 | 2,4880 | 2,6100 | 2,6100 | 3.500 |
18. Jan. 2024 | 2,6200 | 2,7250 | 2,6100 | 2,6100 | 2,6100 | 3.800 |
17. Jan. 2024 | 2,6300 | 2,7700 | 2,6000 | 2,7700 | 2,7700 | 7.600 |
16. Jan. 2024 | 2,6500 | 2,7900 | 2,6400 | 2,7900 | 2,7900 | 5.100 |
12. Jan. 2024 | 2,7900 | 2,8000 | 2,7350 | 2,8000 | 2,8000 | 3.900 |
11. Jan. 2024 | 2,7100 | 2,7900 | 2,6900 | 2,7900 | 2,7900 | 4.000 |
10. Jan. 2024 | 2,7000 | 2,7800 | 2,6900 | 2,7400 | 2,7400 | 6.100 |
09. Jan. 2024 | 2,9500 | 2,9500 | 2,7800 | 2,7900 | 2,7900 | 9.100 |
08. Jan. 2024 | 2,9500 | 2,9500 | 2,7200 | 2,9300 | 2,9300 | 13.400 |
05. Jan. 2024 | 2,8850 | 2,9200 | 2,7200 | 2,9200 | 2,9200 | 8.700 |
04. Jan. 2024 | 2,9600 | 3,0680 | 2,8200 | 2,8900 | 2,8900 | 92.900 |
03. Jan. 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 2.800 |
02. Jan. 2024 | 2,7800 | 2,9000 | 2,6820 | 2,7200 | 2,7200 | 29.900 |
29. Dez. 2023 | 2,7900 | 2,9050 | 2,6700 | 2,8000 | 2,8000 | 17.300 |
28. Dez. 2023 | 2,7300 | 2,7800 | 2,6600 | 2,7500 | 2,7500 | 15.200 |
27. Dez. 2023 | 2,7300 | 2,7800 | 2,6600 | 2,7300 | 2,7300 | 43.700 |
26. Dez. 2023 | 2,6700 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | 8.100 |
22. Dez. 2023 | 2,8000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 37.700 |
21. Dez. 2023 | 2,7100 | 2,9500 | 2,6050 | 2,9300 | 2,9300 | 57.400 |
20. Dez. 2023 | 2,8000 | 2,8550 | 2,6300 | 2,6850 | 2,6850 | 25.100 |
19. Dez. 2023 | 2,7900 | 2,7900 | 2,5800 | 2,6900 | 2,6900 | 397.600 |
18. Dez. 2023 | 2,4800 | 2,5300 | 2,4300 | 2,4500 | 2,4500 | 1.700 |
15. Dez. 2023 | 2,5400 | 2,5900 | 2,4100 | 2,4100 | 2,4100 | 6.500 |
14. Dez. 2023 | 2,5800 | 2,6150 | 2,4200 | 2,5000 | 2,5000 | 9.500 |
13. Dez. 2023 | 2,4600 | 2,5200 | 2,4300 | 2,5200 | 2,5200 | 10.700 |
12. Dez. 2023 | 2,4600 | 2,4700 | 2,3100 | 2,3900 | 2,3900 | 43.000 |
11. Dez. 2023 | 2,5500 | 2,5600 | 2,2900 | 2,4400 | 2,4400 | 27.300 |
08. Dez. 2023 | 2,4200 | 2,5800 | 2,3200 | 2,5800 | 2,5800 | 3.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...