Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. Juli 2024 | 1,9900 | 2,0600 | 1,9900 | 2,0600 | 2,0600 | 5.037 |
04. Juli 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 94 |
03. Juli 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 111 |
02. Juli 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 161 |
01. Juli 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 4.158 |
28. Juni 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 4.421 |
27. Juni 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 14.093 |
26. Juni 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 4.080 |
25. Juni 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 1.556 |
24. Juni 2024 | 2,0200 | 2,0200 | 1,9900 | 2,0000 | 2,0000 | 3.500 |
21. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
20. Juni 2024 | 2,0200 | 2,0200 | 1,9900 | 2,0000 | 2,0000 | 8.652 |
19. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
18. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
17. Juni 2024 | 2,0000 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 1.569 |
14. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 374 |
13. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
12. Juni 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 120 |
11. Juni 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 27 |
10. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
07. Juni 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1.000 |
06. Juni 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 3 |
05. Juni 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | 1 |
04. Juni 2024 | 1,9900 | 2,0600 | 1,9900 | 2,0200 | 2,0200 | 6.211 |
03. Juni 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 15.006 |
31. Mai 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 2.032 |
30. Mai 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 334 |
29. Mai 2024 | 2,0000 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 17.094 |
28. Mai 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
27. Mai 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0200 | 2,0200 | 373 |
24. Mai 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 4.975 |
23. Mai 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 101 |
22. Mai 2024 | 1,9900 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 5.488 |
21. Mai 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
20. Mai 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 726 |
17. Mai 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 5.377 |
16. Mai 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 67.651 |
15. Mai 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 9.661 |
14. Mai 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9400 | 1,9400 | 1.841 |
13. Mai 2024 | 1,9300 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 9.936 |
10. Mai 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9700 | 1,9700 | 1.114 |
09. Mai 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 273 |
08. Mai 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
07. Mai 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9700 | 1,9700 | 1.601 |
06. Mai 2024 | 1,9300 | 1,9700 | 1,9300 | 1,9700 | 1,9700 | 198 |
03. Mai 2024 | 1,9300 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 80.112 |
02. Mai 2024 | 1,9800 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 1.040 |
30. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 144 |
29. Apr. 2024 | 1,9300 | 2,0000 | 1,9300 | 1,9900 | 1,9900 | 478 |
26. Apr. 2024 | 1,9400 | 1,9700 | 1,9400 | 1,9700 | 1,9700 | 1.694 |
25. Apr. 2024 | 1,9400 | 1,9400 | 1,8000 | 1,9300 | 1,9300 | 29.118 |
24. Apr. 2024 | 1,8800 | 1,9400 | 1,8800 | 1,9400 | 1,9400 | 64 |
23. Apr. 2024 | 2,0000 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 381 |
22. Apr. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
19. Apr. 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9600 | 1,9600 | 1.530 |
18. Apr. 2024 | 1,9500 | 1,9500 | 1,8500 | 1,9300 | 1,9300 | 892 |
17. Apr. 2024 | 1,8800 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | 287 |
16. Apr. 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9300 | 1,9300 | 4 |
15. Apr. 2024 | 1,8500 | 1,9200 | 1,8500 | 1,9200 | 1,9200 | 62 |
12. Apr. 2024 | 1,9000 | 1,9900 | 1,8500 | 1,9000 | 1,9000 | 338 |
11. Apr. 2024 | 1,9100 | 1,9700 | 1,8700 | 1,9500 | 1,9500 | 124 |
10. Apr. 2024 | 1,9700 | 2,0600 | 1,8800 | 2,0600 | 2,0600 | 1.781 |
09. Apr. 2024 | 1,9900 | 2,1600 | 1,9600 | 2,1400 | 2,1400 | 2.781 |
08. Apr. 2024 | 1,8900 | 1,9800 | 1,8900 | 1,9800 | 1,9800 | 3.540 |
05. Apr. 2024 | 1,9000 | 1,9400 | 1,8400 | 1,8800 | 1,8800 | 6.229 |
04. Apr. 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | 324 |
03. Apr. 2024 | 1,6500 | 1,8200 | 1,6400 | 1,8200 | 1,8200 | 15.033 |
02. Apr. 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,6800 | 336 |
28. März 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 1.071 |
27. März 2024 | 1,6650 | 1,6700 | 1,6100 | 1,6700 | 1,6700 | 1.021 |
26. März 2024 | 1,6100 | 1,6450 | 1,6100 | 1,6450 | 1,6450 | 233 |
25. März 2024 | 1,6150 | 1,6450 | 1,6100 | 1,6450 | 1,6450 | 4.556 |
22. März 2024 | 1,6150 | 1,6500 | 1,6150 | 1,6500 | 1,6500 | 2 |
21. März 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 33 |
20. März 2024 | 1,7350 | 1,7350 | 1,6500 | 1,6950 | 1,6950 | 96 |
19. März 2024 | 1,5750 | 1,6800 | 1,5750 | 1,6800 | 1,6800 | 15.293 |
18. März 2024 | 1,5500 | 1,6000 | 1,5450 | 1,6000 | 1,6000 | 2.951 |
15. März 2024 | 1,5700 | 1,5700 | 1,4450 | 1,5700 | 1,5700 | 6.497 |
14. März 2024 | 1,5700 | 1,5750 | 1,5700 | 1,5750 | 1,5750 | 3 |
13. März 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 162 |
12. März 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 4 |
11. März 2024 | 1,5700 | 1,6000 | 1,5700 | 1,5850 | 1,5850 | 639 |
08. März 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5700 | 1,5700 | 948 |
07. März 2024 | 1,5250 | 1,5800 | 1,5000 | 1,5550 | 1,5550 | 11.774 |
06. März 2024 | 1,5100 | 1,5850 | 1,5100 | 1,5650 | 1,5650 | 1.332 |
05. März 2024 | 1,5750 | 1,5800 | 1,5100 | 1,5450 | 1,5450 | 2.001 |
04. März 2024 | 1,5100 | 1,5450 | 1,5100 | 1,5450 | 1,5450 | 14 |
01. März 2024 | 1,5050 | 1,5950 | 1,5050 | 1,5450 | 1,5450 | 702 |
29. Feb. 2024 | 1,6050 | 1,6050 | 1,5600 | 1,5600 | 1,5600 | 2.694 |
28. Feb. 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 100 |
27. Feb. 2024 | 1,6600 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 6 |
26. Feb. 2024 | 1,7400 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 2.324 |
23. Feb. 2024 | 1,6850 | 1,7150 | 1,6850 | 1,7150 | 1,7150 | 2 |
22. Feb. 2024 | 1,7150 | 1,7150 | 1,6850 | 1,6850 | 1,6850 | 3.107 |
21. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 197 |
20. Feb. 2024 | 1,7000 | 1,8800 | 1,7000 | 1,8800 | 1,8800 | 4.801 |
19. Feb. 2024 | 1,5950 | 1,7800 | 1,5550 | 1,7400 | 1,7400 | 11.050 |
16. Feb. 2024 | 1,6200 | 1,6550 | 1,6200 | 1,6550 | 1,6550 | 1 |
15. Feb. 2024 | 1,7350 | 1,7350 | 1,6150 | 1,6700 | 1,6700 | 3.430 |
14. Feb. 2024 | 1,8200 | 1,8200 | 1,5450 | 1,7550 | 1,7550 | 22.813 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...