Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,2800 | 2,2800 | 2,2750 | 2,2750 | 2,2750 | 7.083 |
01. Mai 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 13.132 |
30. Apr. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 23.712 |
29. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 5.563 |
26. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 32.556 |
24. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 4.725 |
23. Apr. 2024 | 2,2900 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 31.240 |
22. Apr. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2.000 |
19. Apr. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 26.293 |
18. Apr. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
17. Apr. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 4.318 |
16. Apr. 2024 | 2,3000 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 6.170 |
15. Apr. 2024 | 2,3300 | 2,3300 | 2,3100 | 2,3100 | 2,3100 | 102 |
12. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 18.909 |
11. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 5.027 |
10. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
09. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 4.157 |
08. Apr. 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3700 | 2,3700 | 16.504 |
05. Apr. 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 12.533 |
04. Apr. 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3900 | 2,3900 | 32.403 |
03. Apr. 2024 | 2,3800 | 2,3900 | 2,3800 | 2,3900 | 2,3900 | 3.600 |
02. Apr. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2.134 |
28. März 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3600 | 2,3600 | 4.416 |
27. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 12.551 |
26. März 2024 | 2,3700 | 2,3800 | 2,3700 | 2,3800 | 2,3800 | 12.484 |
25. März 2024 | 2,3700 | 2,3800 | 2,3700 | 2,3800 | 2,3800 | 12.484 |
22. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.471 |
21. März 2024 | 2,3500 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 32.123 |
20. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
19. März 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 13.107 |
18. März 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 2.626 |
15. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
14. März 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 51.863 |
13. März 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 11.538 |
12. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 13.830 |
11. März 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 14.660 |
08. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 76 |
07. März 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 9.769 |
06. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
05. März 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 26.687 |
04. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 16.021 |
01. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 32.580 |
29. Feb. 2024 | 2,3100 | 2,3300 | 2,3100 | 2,3300 | 2,3300 | 19.684 |
28. Feb. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 9.848 |
27. Feb. 2024 | 2,6300 | 2,6300 | 2,2900 | 2,2900 | 2,2900 | 47.512 |
26. Feb. 2024 | 2,2900 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 45.412 |
23. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
22. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 696 |
21. Feb. 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | 32.044 |
20. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 4.861 |
19. Feb. 2024 | 2,2900 | 2,3500 | 2,2900 | 2,3500 | 2,3500 | 27.914 |
16. Feb. 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3100 | 2,3100 | 21.303 |
15. Feb. 2024 | 2,3400 | 2,3400 | 2,3300 | 2,3400 | 2,3400 | 35.936 |
14. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 28.086 |
13. Feb. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3200 | 2,3200 | 23.452 |
12. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 8.101 |
09. Feb. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 23.961 |
08. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 19.500 |
07. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 21.638 |
06. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
05. Feb. 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2900 | 2,2900 | 34.066 |
02. Feb. 2024 | 2,2900 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 13.058 |
01. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 12.885 |
31. Jan. 2024 | 2,3200 | 2,3200 | 2,2800 | 2,3100 | 2,3100 | 62.207 |
30. Jan. 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 21.383 |
29. Jan. 2024 | 2,3000 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 23.912 |
25. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 21.265 |
24. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 22.000 |
23. Jan. 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 11.135 |
22. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 5.010 |
19. Jan. 2024 | 2,2600 | 2,2700 | 2,2600 | 2,2700 | 2,2700 | 12.459 |
18. Jan. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 4.434 |
17. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
16. Jan. 2024 | 2,2900 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 14.963 |
15. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
12. Jan. 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2700 | 2,2700 | 8.841 |
11. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 9.337 |
10. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 5.237 |
09. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 16.340 |
08. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
05. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 9.643 |
04. Jan. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
03. Jan. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
02. Jan. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
29. Dez. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2.898 |
28. Dez. 2023 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 66.471 |
27. Dez. 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 69 |
22. Dez. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 25.332 |
21. Dez. 2023 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 37.391 |
20. Dez. 2023 | 2,2500 | 2,2700 | 2,2400 | 2,2700 | 2,2700 | 56.443 |
19. Dez. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 47.320 |
18. Dez. 2023 | 2,2100 | 2,2400 | 2,2100 | 2,2100 | 2,2100 | 43.191 |
15. Dez. 2023 | 2,2300 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 60.532 |
14. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
13. Dez. 2023 | 2,1700 | 2,1900 | 2,1700 | 2,1900 | 2,1900 | 59.367 |
12. Dez. 2023 | 2,1600 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 15.616 |
11. Dez. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 227 |
08. Dez. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
07. Dez. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
06. Dez. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 5.027 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...