Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 3.700 |
03. Mai 2024 | 2,5965 | 2,5965 | 2,5965 | 2,5965 | 2,5965 | - |
02. Mai 2024 | 2,5745 | 2,5745 | 2,5745 | 2,5745 | 2,5745 | - |
30. Apr. 2024 | 2,6040 | 2,6040 | 2,5790 | 2,5790 | 2,5790 | 3.700 |
29. Apr. 2024 | 2,5970 | 2,5970 | 2,5970 | 2,5970 | 2,5970 | - |
26. Apr. 2024 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | - |
25. Apr. 2024 | 2,5585 | 2,5585 | 2,5585 | 2,5585 | 2,5585 | - |
24. Apr. 2024 | 2,5630 | 2,5630 | 2,5630 | 2,5630 | 2,5630 | - |
23. Apr. 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
22. Apr. 2024 | 2,5685 | 2,5685 | 2,5685 | 2,5685 | 2,5685 | - |
19. Apr. 2024 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | - |
18. Apr. 2024 | 2,6005 | 2,6005 | 2,6005 | 2,6005 | 2,6005 | - |
17. Apr. 2024 | 2,5725 | 2,5725 | 2,5725 | 2,5725 | 2,5725 | - |
16. Apr. 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | - |
15. Apr. 2024 | 2,6545 | 2,6545 | 2,6545 | 2,6545 | 2,6545 | - |
12. Apr. 2024 | 2,6735 | 2,6735 | 2,6735 | 2,6735 | 2,6735 | - |
11. Apr. 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
10. Apr. 2024 | 2,7795 | 2,7795 | 2,7795 | 2,7795 | 2,7795 | - |
09. Apr. 2024 | 2,7495 | 2,7495 | 2,7495 | 2,7495 | 2,7495 | - |
08. Apr. 2024 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | 2,7680 | - |
05. Apr. 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | - |
04. Apr. 2024 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | - |
03. Apr. 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
02. Apr. 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
28. März 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
27. März 2024 | 2,7655 | 2,7655 | 2,7655 | 2,7655 | 2,7655 | - |
26. März 2024 | 2,7415 | 2,7415 | 2,7415 | 2,7415 | 2,7415 | - |
25. März 2024 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | 2,7635 | - |
22. März 2024 | 2,7735 | 2,7735 | 2,7735 | 2,7735 | 2,7735 | - |
21. März 2024 | 2,7995 | 2,7995 | 2,7995 | 2,7995 | 2,7995 | - |
20. März 2024 | 2,7675 | 2,7675 | 2,7675 | 2,7675 | 2,7675 | - |
19. März 2024 | 2,7855 | 2,7855 | 2,7855 | 2,7855 | 2,7855 | - |
18. März 2024 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | - |
15. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
14. März 2024 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | - |
13. März 2024 | 2,7695 | 2,7695 | 2,7695 | 2,7695 | 2,7695 | - |
12. März 2024 | 2,7175 | 2,7175 | 2,7175 | 2,7175 | 2,7175 | - |
11. März 2024 | 2,7190 | 2,7190 | 2,7190 | 2,7190 | 2,7190 | - |
08. März 2024 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | 2,7320 | - |
07. März 2024 | 2,6745 | 2,6745 | 2,6745 | 2,6745 | 2,6745 | - |
06. März 2024 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | 2,6340 | - |
05. März 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | - |
04. März 2024 | 2,6565 | 2,6565 | 2,6565 | 2,6565 | 2,6565 | - |
01. März 2024 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | - |
29. Feb. 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
28. Feb. 2024 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | - |
27. Feb. 2024 | 2,6005 | 2,6005 | 2,6005 | 2,6005 | 2,6005 | - |
26. Feb. 2024 | 2,6215 | 2,6215 | 2,6215 | 2,6215 | 2,6215 | - |
23. Feb. 2024 | 2,6045 | 2,6045 | 2,6045 | 2,6045 | 2,6045 | - |
22. Feb. 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
21. Feb. 2024 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | - |
20. Feb. 2024 | 2,7325 | 2,7325 | 2,7325 | 2,7325 | 2,7325 | - |
19. Feb. 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | - |
16. Feb. 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
15. Feb. 2024 | 2,7455 | 2,7455 | 2,7455 | 2,7455 | 2,7455 | - |
14. Feb. 2024 | 2,6705 | 2,6705 | 2,6705 | 2,6705 | 2,6705 | - |
13. Feb. 2024 | 2,7305 | 2,7305 | 2,7305 | 2,7305 | 2,7305 | - |
12. Feb. 2024 | 2,7075 | 2,7075 | 2,7075 | 2,7075 | 2,7075 | - |
09. Feb. 2024 | 2,7275 | 2,7275 | 2,7275 | 2,7275 | 2,7275 | - |
08. Feb. 2024 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | - |
07. Feb. 2024 | 2,6455 | 2,6455 | 2,6455 | 2,6455 | 2,6455 | - |
06. Feb. 2024 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | - |
05. Feb. 2024 | 2,6715 | 2,6715 | 2,6715 | 2,6715 | 2,6715 | - |
02. Feb. 2024 | 2,7045 | 2,7045 | 2,7045 | 2,7045 | 2,7045 | - |
01. Feb. 2024 | 2,6405 | 2,6405 | 2,6405 | 2,6405 | 2,6405 | - |
31. Jan. 2024 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | - |
30. Jan. 2024 | 2,6710 | 2,6710 | 2,6710 | 2,6710 | 2,6710 | - |
29. Jan. 2024 | 2,6265 | 2,6265 | 2,6265 | 2,6265 | 2,6265 | - |
26. Jan. 2024 | 2,5735 | 2,5735 | 2,5735 | 2,5735 | 2,5735 | - |
25. Jan. 2024 | 2,5570 | 2,5570 | 2,5570 | 2,5570 | 2,5570 | - |
24. Jan. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
23. Jan. 2024 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | - |
22. Jan. 2024 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | - |
19. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
18. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
17. Jan. 2024 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | - |
16. Jan. 2024 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | - |
15. Jan. 2024 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | - |
12. Jan. 2024 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | - |
11. Jan. 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | - |
10. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
09. Jan. 2024 | 2,6345 | 2,6345 | 2,6345 | 2,6345 | 2,6345 | - |
08. Jan. 2024 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | - |
05. Jan. 2024 | 2,6015 | 2,6015 | 2,6015 | 2,6015 | 2,6015 | - |
04. Jan. 2024 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | - |
03. Jan. 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | - |
02. Jan. 2024 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | - |
29. Dez. 2023 | 2,7055 | 2,7055 | 2,6845 | 2,6845 | 2,6845 | - |
28. Dez. 2023 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | 2,7070 | - |
28. Dez. 2023 | 0.08 Dividende |
27. Dez. 2023 | 2,7225 | 2,7225 | 2,7225 | 2,7225 | 2,6425 | - |
22. Dez. 2023 | 2,6815 | 2,6815 | 2,6815 | 2,6815 | 2,6027 | - |
21. Dez. 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5915 | - |
20. Dez. 2023 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | 2,6226 | - |
19. Dez. 2023 | 2,6335 | 2,6335 | 2,6335 | 2,6335 | 2,5561 | - |
18. Dez. 2023 | 2,6255 | 2,6255 | 2,6255 | 2,6255 | 2,5484 | - |
15. Dez. 2023 | 2,6895 | 2,6895 | 2,6895 | 2,6895 | 2,6105 | - |
14. Dez. 2023 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,6003 | - |
13. Dez. 2023 | 2,5325 | 2,5325 | 2,5325 | 2,5325 | 2,4581 | - |
12. Dez. 2023 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 2,4663 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...