Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 430 |
06. Mai 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
03. Mai 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | - |
02. Mai 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
30. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
29. Apr. 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
26. Apr. 2024 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
25. Apr. 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
24. Apr. 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
23. Apr. 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
22. Apr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
19. Apr. 2024 | 1,6100 | 1,6100 | 1,5940 | 1,5940 | 1,5940 | 430 |
18. Apr. 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
17. Apr. 2024 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
16. Apr. 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
15. Apr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
12. Apr. 2024 | 1,6770 | 1,6770 | 1,6770 | 1,6770 | 1,6770 | - |
11. Apr. 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
10. Apr. 2024 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | - |
09. Apr. 2024 | 1,7690 | 1,7690 | 1,7690 | 1,7690 | 1,7690 | - |
08. Apr. 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | - |
05. Apr. 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
04. Apr. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
03. Apr. 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | - |
02. Apr. 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
28. März 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
27. März 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
26. März 2024 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | - |
25. März 2024 | 1,4370 | 1,4370 | 1,4370 | 1,4370 | 1,4370 | - |
22. März 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
21. März 2024 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | - |
20. März 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
19. März 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
18. März 2024 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | - |
15. März 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
14. März 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
13. März 2024 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | - |
12. März 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
11. März 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | - |
08. März 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
07. März 2024 | 1,5500 | 1,5640 | 1,5500 | 1,5640 | 1,5640 | 1.500 |
06. März 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
05. März 2024 | 1,7690 | 1,7690 | 1,7690 | 1,7690 | 1,7690 | - |
04. März 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
01. März 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
29. Feb. 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
28. Feb. 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
27. Feb. 2024 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | - |
26. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
23. Feb. 2024 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | - |
22. Feb. 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
21. Feb. 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
20. Feb. 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
19. Feb. 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
16. Feb. 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | - |
15. Feb. 2024 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | - |
14. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
13. Feb. 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
12. Feb. 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
09. Feb. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
08. Feb. 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | - |
07. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
06. Feb. 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
05. Feb. 2024 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | 2,1980 | - |
02. Feb. 2024 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | - |
01. Feb. 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
31. Jan. 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
30. Jan. 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
29. Jan. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
26. Jan. 2024 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | 2,2260 | - |
25. Jan. 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
24. Jan. 2024 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | - |
23. Jan. 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
22. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
19. Jan. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
18. Jan. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
17. Jan. 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
16. Jan. 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
15. Jan. 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
12. Jan. 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
11. Jan. 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
10. Jan. 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
09. Jan. 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
08. Jan. 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | - |
05. Jan. 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | - |
04. Jan. 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | - |
03. Jan. 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
02. Jan. 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
29. Dez. 2023 | 2,4600 | 2,4600 | 2,4440 | 2,4440 | 2,4440 | - |
28. Dez. 2023 | 2,4440 | 2,4460 | 2,4440 | 2,4460 | 2,4460 | 999 |
27. Dez. 2023 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | 2,4180 | - |
22. Dez. 2023 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | - |
21. Dez. 2023 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
20. Dez. 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
19. Dez. 2023 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
18. Dez. 2023 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
15. Dez. 2023 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
14. Dez. 2023 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
13. Dez. 2023 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
12. Dez. 2023 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...