Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 2.606.300 |
20. Mai 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 2.589.200 |
17. Mai 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1900 | 2,1900 | 1.995.300 |
16. Mai 2024 | 2,1800 | 2,2100 | 2,1700 | 2,2000 | 2,2000 | 4.329.600 |
15. Mai 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 3.594.600 |
14. Mai 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1500 | 2,1500 | 2.198.900 |
13. Mai 2024 | 2,1700 | 2,1700 | 2,1500 | 2,1600 | 2,1600 | 2.073.500 |
10. Mai 2024 | 2,1500 | 2,1700 | 2,1400 | 2,1700 | 2,1700 | 2.106.400 |
09. Mai 2024 | 2,1200 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 4.628.600 |
08. Mai 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 2.252.800 |
07. Mai 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 1.158.600 |
06. Mai 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1400 | 2,1400 | 2.403.200 |
03. Mai 2024 | 2,1300 | 2,1400 | 2,1100 | 2,1100 | 2,1100 | 1.744.900 |
03. Mai 2024 | 0.01772 Dividende |
02. Mai 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1400 | 2,1223 | 2.310.900 |
30. Apr. 2024 | 2,1500 | 2,1800 | 2,1400 | 2,1700 | 2,1520 | 2.773.900 |
29. Apr. 2024 | 2,1600 | 2,1600 | 2,1300 | 2,1500 | 2,1322 | 3.395.700 |
26. Apr. 2024 | 2,1700 | 2,1700 | 2,1300 | 2,1600 | 2,1421 | 3.912.900 |
25. Apr. 2024 | 2,1900 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 2.444.400 |
24. Apr. 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1800 | 2,1619 | 2.004.200 |
23. Apr. 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1600 | 2,1421 | 3.508.200 |
22. Apr. 2024 | 2,1100 | 2,1200 | 2,1000 | 2,1100 | 2,0925 | 2.476.200 |
19. Apr. 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1000 | 2,0826 | 4.440.100 |
18. Apr. 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1100 | 2,0925 | 3.027.300 |
17. Apr. 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1000 | 2,0826 | 4.303.400 |
16. Apr. 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1300 | 2,1124 | 4.991.800 |
15. Apr. 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1400 | 2,1223 | 1.485.200 |
12. Apr. 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1500 | 2,1322 | 2.490.200 |
11. Apr. 2024 | 2,1700 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 2.844.200 |
09. Apr. 2024 | 2,1600 | 2,2000 | 2,1600 | 2,1900 | 2,1719 | 2.784.900 |
08. Apr. 2024 | 2,1700 | 2,1800 | 2,1600 | 2,1600 | 2,1421 | 2.117.700 |
05. Apr. 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1700 | 2,1520 | 1.913.400 |
04. Apr. 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 3.469.700 |
03. Apr. 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,1421 | 4.886.900 |
02. Apr. 2024 | 2,1900 | 2,2100 | 2,1700 | 2,1800 | 2,1619 | 3.897.000 |
01. Apr. 2024 | 2,1900 | 2,2100 | 2,1800 | 2,2000 | 2,1818 | 2.910.800 |
28. März 2024 | 2,1800 | 2,2100 | 2,1800 | 2,1900 | 2,1719 | 5.334.900 |
27. März 2024 | 2,1900 | 2,2100 | 2,1800 | 2,1800 | 2,1619 | 3.903.200 |
26. März 2024 | 2,1800 | 2,2100 | 2,1700 | 2,1900 | 2,1719 | 2.596.100 |
25. März 2024 | 2,2200 | 2,2200 | 2,1900 | 2,1900 | 2,1719 | 2.009.100 |
22. März 2024 | 2,2000 | 2,2200 | 2,1800 | 2,2000 | 2,1818 | 4.921.700 |
21. März 2024 | 2,1900 | 2,2200 | 2,1900 | 2,2000 | 2,1818 | 3.710.400 |
20. März 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 742.000 |
19. März 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1700 | 2,1520 | 1.528.600 |
18. März 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1700 | 2,1520 | 1.657.900 |
15. März 2024 | 2,1800 | 2,2000 | 2,1700 | 2,1800 | 2,1619 | 14.854.400 |
14. März 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1619 | 1.094.000 |
13. März 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1619 | 3.092.300 |
12. März 2024 | 2,2000 | 2,2300 | 2,1900 | 2,1900 | 2,1719 | 2.947.500 |
11. März 2024 | 2,2000 | 2,2100 | 2,1800 | 2,2000 | 2,1818 | 2.148.300 |
08. März 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2000 | 2,1818 | 2.460.600 |
07. März 2024 | 2,1800 | 2,2000 | 2,1700 | 2,1800 | 2,1619 | 3.438.600 |
06. März 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1800 | 2,1619 | 3.412.000 |
05. März 2024 | 2,1600 | 2,1700 | 2,1500 | 2,1500 | 2,1322 | 2.607.700 |
04. März 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1600 | 2,1421 | 3.389.100 |
01. März 2024 | 2,2100 | 2,2100 | 2,1700 | 2,1700 | 2,1520 | 3.348.800 |
29. Feb. 2024 | 2,1800 | 2,2100 | 2,1500 | 2,1900 | 2,1719 | 5.504.800 |
28. Feb. 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1619 | 3.420.000 |
27. Feb. 2024 | 2,2200 | 2,2400 | 2,2000 | 2,2000 | 2,1818 | 2.808.100 |
26. Feb. 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2200 | 2,2016 | 1.252.900 |
23. Feb. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2200 | 2,2016 | 1.370.700 |
22. Feb. 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2300 | 2,2115 | 2.199.900 |
21. Feb. 2024 | 2,2100 | 2,2400 | 2,2100 | 2,2200 | 2,2016 | 2.006.000 |
20. Feb. 2024 | 2,2100 | 2,2200 | 2,2000 | 2,2200 | 2,2016 | 2.291.900 |
19. Feb. 2024 | 2,2300 | 2,2300 | 2,2100 | 2,2100 | 2,1917 | 1.819.800 |
16. Feb. 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2300 | 2,2115 | 1.860.500 |
15. Feb. 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2100 | 2,1917 | 1.703.800 |
14. Feb. 2024 | 2,2100 | 2,2400 | 2,1900 | 2,2200 | 2,2016 | 3.802.300 |
13. Feb. 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2200 | 2,2016 | 2.313.600 |
09. Feb. 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2500 | 2,2314 | 1.399.800 |
08. Feb. 2024 | 2,2500 | 2,2600 | 2,2300 | 2,2400 | 2,2215 | 2.154.300 |
07. Feb. 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2600 | 2,2413 | 5.386.200 |
06. Feb. 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2700 | 2,2512 | 7.005.500 |
05. Feb. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3000 | 2,2810 | 6.290.400 |
02. Feb. 2024 | 2,2800 | 2,3300 | 2,2500 | 2,3300 | 2,3107 | 7.096.900 |
01. Feb. 2024 | 2,2700 | 2,2900 | 2,2400 | 2,2800 | 2,2611 | 5.178.300 |
01. Feb. 2024 | 0.0425 Dividende |
31. Jan. 2024 | 2,2800 | 2,3200 | 2,2700 | 2,3000 | 2,2388 | 5.726.700 |
30. Jan. 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2800 | 2,2193 | 3.780.300 |
29. Jan. 2024 | 2,2300 | 2,2800 | 2,2300 | 2,2500 | 2,1901 | 4.812.200 |
26. Jan. 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2200 | 2,1609 | 18.800.200 |
25. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2193 | - |
24. Jan. 2024 | 2,2800 | 2,3000 | 2,2700 | 2,2800 | 2,2193 | 9.068.600 |
23. Jan. 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2600 | 2,1999 | 6.575.500 |
22. Jan. 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2400 | 2,1804 | 3.610.300 |
19. Jan. 2024 | 2,2300 | 2,2300 | 2,1900 | 2,2000 | 2,1415 | 3.136.000 |
18. Jan. 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2200 | 2,1609 | 4.109.200 |
17. Jan. 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2400 | 2,1804 | 1.858.900 |
16. Jan. 2024 | 2,2700 | 2,2900 | 2,2600 | 2,2900 | 2,2291 | 1.837.300 |
15. Jan. 2024 | 2,2800 | 2,3000 | 2,2600 | 2,2600 | 2,1999 | 3.098.300 |
12. Jan. 2024 | 2,2800 | 2,3000 | 2,2700 | 2,2900 | 2,2291 | 1.276.100 |
11. Jan. 2024 | 2,2900 | 2,3000 | 2,2700 | 2,3000 | 2,2388 | 2.633.600 |
10. Jan. 2024 | 2,2900 | 2,3000 | 2,2700 | 2,2900 | 2,2291 | 3.041.400 |
09. Jan. 2024 | 2,2700 | 2,2900 | 2,2400 | 2,2800 | 2,2193 | 3.952.000 |
08. Jan. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2600 | 2,1999 | 1.630.000 |
05. Jan. 2024 | 2,2400 | 2,2600 | 2,2300 | 2,2600 | 2,1999 | 1.616.400 |
04. Jan. 2024 | 2,2400 | 2,2600 | 2,2300 | 2,2400 | 2,1804 | 1.166.900 |
03. Jan. 2024 | 2,2300 | 2,2600 | 2,2200 | 2,2500 | 2,1901 | 1.449.000 |
02. Jan. 2024 | 2,2600 | 2,2600 | 2,2300 | 2,2500 | 2,1901 | 1.661.500 |
29. Dez. 2023 | 2,2500 | 2,2600 | 2,2400 | 2,2600 | 2,1999 | 1.155.900 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...