Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
19. Apr. 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 60.400 |
18. Apr. 2024 | 2,4100 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 50.800 |
17. Apr. 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4300 | 2,4300 | 72.300 |
16. Apr. 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 55.900 |
15. Apr. 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4700 | 2,4700 | 129.000 |
12. Apr. 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 84.600 |
12. Apr. 2024 | 0.015 Dividende |
11. Apr. 2024 | 2,5400 | 2,5400 | 2,4600 | 2,4900 | 2,4750 | 90.800 |
10. Apr. 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5200 | 2,5048 | 117.300 |
09. Apr. 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5200 | 2,5048 | 75.300 |
08. Apr. 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5100 | 2,4949 | 74.200 |
05. Apr. 2024 | 2,5200 | 2,5700 | 2,4800 | 2,5400 | 2,5247 | 101.400 |
04. Apr. 2024 | 2,5600 | 2,5600 | 2,4700 | 2,5200 | 2,5048 | 83.800 |
03. Apr. 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5300 | 2,5148 | 200.900 |
02. Apr. 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4700 | 2,4551 | 167.600 |
01. Apr. 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4200 | 2,4054 | 65.000 |
28. März 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3800 | 2,3657 | 53.600 |
27. März 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3700 | 2,3557 | 41.700 |
26. März 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3500 | 2,3358 | 32.600 |
25. März 2024 | 2,3600 | 2,4100 | 2,3600 | 2,3800 | 2,3657 | 38.700 |
22. März 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3600 | 2,3458 | 46.500 |
21. März 2024 | 2,3700 | 2,4300 | 2,3600 | 2,4200 | 2,4054 | 193.000 |
20. März 2024 | 2,3500 | 2,3500 | 2,2800 | 2,3300 | 2,3160 | 102.900 |
19. März 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3200 | 2,3060 | 55.700 |
18. März 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3500 | 2,3358 | 243.200 |
15. März 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2800 | 2,2663 | 150.500 |
14. März 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3200 | 2,3060 | 58.800 |
14. März 2024 | 0.015 Dividende |
13. März 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3300 | 2,3011 | 95.000 |
12. März 2024 | 2,3400 | 2,3500 | 2,2900 | 2,3100 | 2,2813 | 48.700 |
11. März 2024 | 2,2800 | 2,3700 | 2,2800 | 2,3300 | 2,3011 | 51.200 |
08. März 2024 | 2,3300 | 2,3400 | 2,2900 | 2,3000 | 2,2714 | 79.800 |
07. März 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3300 | 2,3011 | 75.200 |
06. März 2024 | 2,3400 | 2,3800 | 2,3100 | 2,3300 | 2,3011 | 40.900 |
05. März 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3300 | 2,3011 | 61.300 |
04. März 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3400 | 2,3109 | 48.600 |
01. März 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3700 | 2,3406 | 56.600 |
29. Feb. 2024 | 2,3300 | 2,3700 | 2,3200 | 2,3300 | 2,3011 | 52.700 |
28. Feb. 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3400 | 2,3109 | 141.500 |
27. Feb. 2024 | 2,3700 | 2,3700 | 2,3100 | 2,3400 | 2,3109 | 38.800 |
26. Feb. 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3600 | 2,3307 | 55.100 |
23. Feb. 2024 | 2,3100 | 2,3200 | 2,2900 | 2,3000 | 2,2714 | 55.500 |
22. Feb. 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3500 | 2,3208 | 77.000 |
21. Feb. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3400 | 2,3109 | 34.100 |
20. Feb. 2024 | 2,3300 | 2,3300 | 2,2700 | 2,2900 | 2,2616 | 49.000 |
16. Feb. 2024 | 2,2800 | 2,3300 | 2,2700 | 2,3000 | 2,2714 | 89.800 |
15. Feb. 2024 | 2,1800 | 2,2800 | 2,1800 | 2,2750 | 2,2467 | 142.700 |
14. Feb. 2024 | 2,1600 | 2,1700 | 2,1100 | 2,1500 | 2,1233 | 80.200 |
14. Feb. 2024 | 0.015 Dividende |
13. Feb. 2024 | 2,2300 | 2,2400 | 2,1500 | 2,1800 | 2,1381 | 77.800 |
12. Feb. 2024 | 2,1600 | 2,2350 | 2,1600 | 2,2100 | 2,1675 | 61.900 |
09. Feb. 2024 | 2,1600 | 2,2000 | 2,1300 | 2,1700 | 2,1283 | 50.300 |
08. Feb. 2024 | 2,1200 | 2,1900 | 2,1150 | 2,1600 | 2,1185 | 67.100 |
07. Feb. 2024 | 2,1100 | 2,1500 | 2,0800 | 2,1000 | 2,0596 | 70.800 |
06. Feb. 2024 | 2,1000 | 2,1600 | 2,0800 | 2,1300 | 2,0891 | 66.000 |
05. Feb. 2024 | 2,1300 | 2,1300 | 2,0300 | 2,0900 | 2,0498 | 170.800 |
02. Feb. 2024 | 2,1600 | 2,1600 | 2,0900 | 2,1300 | 2,0891 | 139.600 |
01. Feb. 2024 | 2,2100 | 2,2100 | 2,1200 | 2,1400 | 2,0989 | 228.100 |
31. Jan. 2024 | 2,2100 | 2,2200 | 2,1700 | 2,1900 | 2,1479 | 132.300 |
30. Jan. 2024 | 2,2600 | 2,2700 | 2,1950 | 2,2100 | 2,1675 | 256.400 |
29. Jan. 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2500 | 2,2068 | 66.900 |
26. Jan. 2024 | 2,3300 | 2,3500 | 2,2800 | 2,3200 | 2,2754 | 63.100 |
25. Jan. 2024 | 2,2700 | 2,3300 | 2,2700 | 2,3200 | 2,2754 | 116.600 |
24. Jan. 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2700 | 2,2264 | 66.700 |
23. Jan. 2024 | 2,2000 | 2,2500 | 2,1900 | 2,2500 | 2,2068 | 89.900 |
22. Jan. 2024 | 2,1600 | 2,1850 | 2,1400 | 2,1800 | 2,1381 | 94.200 |
19. Jan. 2024 | 2,2200 | 2,2300 | 2,1400 | 2,1600 | 2,1185 | 258.000 |
18. Jan. 2024 | 2,2700 | 2,2700 | 2,2100 | 2,2200 | 2,1773 | 86.700 |
17. Jan. 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2500 | 2,2068 | 35.600 |
16. Jan. 2024 | 2,3500 | 2,3500 | 2,2800 | 2,2900 | 2,2460 | 87.500 |
15. Jan. 2024 | 2,3200 | 2,3600 | 2,3100 | 2,3300 | 2,2852 | 51.300 |
12. Jan. 2024 | 2,3100 | 2,3800 | 2,3000 | 2,3500 | 2,3048 | 135.200 |
12. Jan. 2024 | 0.015 Dividende |
11. Jan. 2024 | 2,2600 | 2,3000 | 2,2300 | 2,2900 | 2,2313 | 106.100 |
10. Jan. 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2500 | 2,1923 | 84.800 |
09. Jan. 2024 | 2,2500 | 2,3000 | 2,2400 | 2,2900 | 2,2313 | 127.700 |
08. Jan. 2024 | 2,2700 | 2,2700 | 2,2200 | 2,2500 | 2,1923 | 155.600 |
05. Jan. 2024 | 2,2600 | 2,3000 | 2,2400 | 2,2900 | 2,2313 | 68.300 |
04. Jan. 2024 | 2,2600 | 2,2900 | 2,2300 | 2,2600 | 2,2020 | 126.100 |
03. Jan. 2024 | 2,2100 | 2,2600 | 2,2000 | 2,2600 | 2,2020 | 150.200 |
02. Jan. 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2000 | 2,1436 | 103.700 |
29. Dez. 2023 | 2,2000 | 2,2300 | 2,2000 | 2,2100 | 2,1533 | 35.300 |
28. Dez. 2023 | 2,2300 | 2,2400 | 2,2000 | 2,2100 | 2,1533 | 75.300 |
27. Dez. 2023 | 2,2100 | 2,2400 | 2,2100 | 2,2300 | 2,1728 | 176.200 |
22. Dez. 2023 | 2,2400 | 2,2500 | 2,2100 | 2,2100 | 2,1533 | 97.000 |
21. Dez. 2023 | 2,2100 | 2,2400 | 2,2000 | 2,2300 | 2,1728 | 104.200 |
20. Dez. 2023 | 2,2600 | 2,2800 | 2,2100 | 2,2100 | 2,1533 | 145.300 |
19. Dez. 2023 | 2,2300 | 2,2800 | 2,2300 | 2,2600 | 2,2020 | 122.500 |
18. Dez. 2023 | 2,2000 | 2,2600 | 2,2000 | 2,2200 | 2,1631 | 95.300 |
15. Dez. 2023 | 2,2400 | 2,2400 | 2,1700 | 2,2000 | 2,1436 | 220.600 |
14. Dez. 2023 | 2,3000 | 2,3000 | 2,2100 | 2,2200 | 2,1631 | 185.000 |
14. Dez. 2023 | 0.015 Dividende |
13. Dez. 2023 | 2,1800 | 2,2500 | 2,1600 | 2,2400 | 2,1679 | 176.100 |
12. Dez. 2023 | 2,2300 | 2,2300 | 2,1600 | 2,1900 | 2,1196 | 124.100 |
11. Dez. 2023 | 2,3100 | 2,3100 | 2,2000 | 2,2400 | 2,1679 | 239.000 |
08. Dez. 2023 | 2,2700 | 2,3400 | 2,2700 | 2,3000 | 2,2260 | 80.100 |
07. Dez. 2023 | 2,2500 | 2,3000 | 2,2250 | 2,2800 | 2,2067 | 186.900 |
06. Dez. 2023 | 2,2500 | 2,2600 | 2,2000 | 2,2100 | 2,1389 | 330.700 |
05. Dez. 2023 | 2,3200 | 2,3400 | 2,2600 | 2,2800 | 2,2067 | 162.000 |
04. Dez. 2023 | 2,3300 | 2,3600 | 2,3100 | 2,3100 | 2,2357 | 121.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...