Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 38.648 |
09. Mai 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 3.295 |
08. Mai 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 207 |
07. Mai 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9000 | 2,9000 | 12.803 |
06. Mai 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9100 | 2,9100 | 7.997 |
03. Mai 2024 | 3,0000 | 3,0100 | 2,9500 | 2,9500 | 2,9500 | 13.103 |
02. Mai 2024 | 2,9000 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 52.354 |
01. Mai 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 2.937 |
30. Apr. 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9100 | 2,9100 | 2.145 |
29. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 9 |
26. Apr. 2024 | 2,8400 | 2,8900 | 2,8400 | 2,8700 | 2,8700 | 10.730 |
24. Apr. 2024 | 2,6200 | 2,8500 | 2,6000 | 2,8300 | 2,8300 | 52.285 |
23. Apr. 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 17.360 |
22. Apr. 2024 | 2,6200 | 2,6300 | 2,5850 | 2,6300 | 2,6300 | 11.387 |
19. Apr. 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 1.115 |
18. Apr. 2024 | 2,6200 | 2,6200 | 2,5100 | 2,5100 | 2,5100 | 2.502 |
17. Apr. 2024 | 2,5500 | 2,6400 | 2,5500 | 2,5800 | 2,5800 | 9.156 |
16. Apr. 2024 | 2,5700 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 3.298 |
15. Apr. 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 1.506 |
12. Apr. 2024 | 2,7300 | 2,7300 | 2,6200 | 2,7000 | 2,7000 | 22.634 |
11. Apr. 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 6.963 |
10. Apr. 2024 | 2,5500 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 15.951 |
09. Apr. 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 14.596 |
08. Apr. 2024 | 2,6100 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 32.885 |
05. Apr. 2024 | 2,6500 | 2,6500 | 2,5500 | 2,6300 | 2,6300 | 47.920 |
04. Apr. 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6300 | 2,6300 | 24.729 |
03. Apr. 2024 | 2,6700 | 2,6700 | 2,6500 | 2,6500 | 2,6500 | 1.600 |
02. Apr. 2024 | 2,7300 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 8.761 |
28. März 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 24.998 |
27. März 2024 | 2,6600 | 2,7600 | 2,5900 | 2,7500 | 2,7500 | 34.673 |
26. März 2024 | 2,7800 | 2,7800 | 2,6000 | 2,6400 | 2,6400 | 204.741 |
25. März 2024 | 2,7000 | 2,7800 | 2,6900 | 2,6900 | 2,6900 | 61.764 |
22. März 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 3.159 |
21. März 2024 | 2,6100 | 2,6500 | 2,6100 | 2,6500 | 2,6500 | 16.037 |
20. März 2024 | 2,6000 | 2,6000 | 2,4950 | 2,5900 | 2,5900 | 18.134 |
19. März 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
19. März 2024 | 0.012 Dividende |
18. März 2024 | 2,5500 | 2,6100 | 2,5300 | 2,5600 | 2,5480 | 54.604 |
15. März 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5580 | 3.872 |
14. März 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5679 | - |
13. März 2024 | 2,4900 | 2,5800 | 2,4900 | 2,5800 | 2,5679 | 37.075 |
12. März 2024 | 2,4500 | 2,5000 | 2,3600 | 2,4800 | 2,4684 | 9.791 |
11. März 2024 | 2,5000 | 2,5200 | 2,3000 | 2,3300 | 2,3191 | 45.477 |
08. März 2024 | 2,4000 | 2,6300 | 2,4000 | 2,4500 | 2,4385 | 85.663 |
07. März 2024 | 2,2000 | 2,3500 | 2,2000 | 2,3500 | 2,3390 | 49.461 |
06. März 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2600 | 2,2494 | 7.296 |
05. März 2024 | 2,2200 | 2,2400 | 2,1900 | 2,2400 | 2,2295 | 41.653 |
04. März 2024 | 2,2000 | 2,2300 | 2,1500 | 2,2200 | 2,2096 | 52.113 |
01. März 2024 | 2,2800 | 2,2800 | 2,1800 | 2,1900 | 2,1797 | 70.985 |
29. Feb. 2024 | 2,2700 | 2,2800 | 2,2700 | 2,2800 | 2,2693 | 1.657 |
28. Feb. 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2295 | 18.159 |
27. Feb. 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2395 | - |
26. Feb. 2024 | 2,2500 | 2,2500 | 2,1800 | 2,2500 | 2,2395 | 20.044 |
23. Feb. 2024 | 2,1400 | 2,2700 | 2,1400 | 2,2700 | 2,2594 | 4.397 |
22. Feb. 2024 | 2,2100 | 2,2300 | 2,1300 | 2,2200 | 2,2096 | 23.593 |
21. Feb. 2024 | 2,1700 | 2,2500 | 2,1700 | 2,2500 | 2,2395 | 1.670 |
20. Feb. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1598 | 500 |
19. Feb. 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1700 | 2,1598 | 8.717 |
16. Feb. 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1300 | 2,1200 | 17.537 |
15. Feb. 2024 | 2,1300 | 2,1700 | 2,1300 | 2,1700 | 2,1598 | 19.598 |
14. Feb. 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1000 | 2,0902 | 11.215 |
13. Feb. 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1300 | 2,1200 | 43.479 |
12. Feb. 2024 | 2,1000 | 2,1300 | 2,0600 | 2,1000 | 2,0902 | 1.109.753 |
09. Feb. 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,0902 | 24.323 |
08. Feb. 2024 | 2,1100 | 2,1100 | 1,9700 | 2,1100 | 2,1001 | 64.789 |
07. Feb. 2024 | 2,1300 | 2,1300 | 2,0900 | 2,1000 | 2,0902 | 62.373 |
06. Feb. 2024 | 2,1000 | 2,1600 | 2,0900 | 2,1150 | 2,1051 | 118.257 |
05. Feb. 2024 | 2,0300 | 2,1200 | 1,9900 | 2,0700 | 2,0603 | 114.332 |
02. Feb. 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9807 | 4.078 |
01. Feb. 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9409 | 1.259 |
31. Jan. 2024 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 1,9906 | 21.075 |
30. Jan. 2024 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,9906 | 82.795 |
29. Jan. 2024 | 1,9950 | 1,9950 | 1,9725 | 1,9750 | 1,9657 | 1.738 |
25. Jan. 2024 | 1,9950 | 2,0000 | 1,9950 | 1,9950 | 1,9856 | 35.453 |
24. Jan. 2024 | 1,9500 | 2,0000 | 1,9400 | 2,0000 | 1,9906 | 125.891 |
23. Jan. 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9700 | 1,9608 | 22.506 |
22. Jan. 2024 | 1,9900 | 1,9900 | 1,9550 | 1,9550 | 1,9458 | 2.919 |
19. Jan. 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9458 | 2.233 |
18. Jan. 2024 | 1,9550 | 2,0000 | 1,9550 | 1,9900 | 1,9807 | 761 |
17. Jan. 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9608 | 5.998 |
16. Jan. 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9800 | 1,9707 | 21.262 |
15. Jan. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9608 | - |
12. Jan. 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9608 | 1.242 |
11. Jan. 2024 | 1,9600 | 2,0000 | 1,9500 | 2,0000 | 1,9906 | 97.728 |
10. Jan. 2024 | 1,9400 | 1,9400 | 1,8200 | 1,9000 | 1,8911 | 24.316 |
09. Jan. 2024 | 1,9450 | 1,9800 | 1,9350 | 1,9350 | 1,9259 | 38.752 |
08. Jan. 2024 | 1,9750 | 1,9800 | 1,9450 | 1,9450 | 1,9359 | 6.255 |
05. Jan. 2024 | 1,9425 | 1,9450 | 1,9425 | 1,9450 | 1,9359 | 2.555 |
04. Jan. 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9409 | 1.767 |
03. Jan. 2024 | 1,9600 | 1,9650 | 1,9600 | 1,9650 | 1,9558 | 1.026 |
02. Jan. 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9757 | 6 |
29. Dez. 2023 | 2,0100 | 2,0100 | 2,0000 | 2,0000 | 1,9906 | 9.492 |
28. Dez. 2023 | 1,9800 | 1,9950 | 1,9050 | 1,9950 | 1,9856 | 4.214 |
27. Dez. 2023 | 1,9900 | 1,9900 | 1,9450 | 1,9900 | 1,9807 | 10.611 |
22. Dez. 2023 | 1,9500 | 2,0000 | 1,8000 | 2,0000 | 1,9906 | 20.112 |
21. Dez. 2023 | 2,0000 | 2,0000 | 1,9650 | 1,9650 | 1,9558 | 2.025 |
20. Dez. 2023 | 1,9900 | 2,0000 | 1,9600 | 2,0000 | 1,9906 | 36.030 |
19. Dez. 2023 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9807 | 11.066 |
18. Dez. 2023 | 1,9900 | 2,0000 | 1,9900 | 1,9950 | 1,9856 | 18.286 |
15. Dez. 2023 | 2,0100 | 2,0100 | 1,9900 | 1,9900 | 1,9807 | 16.214 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...