Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | 2,5200 | 2,5880 | 2,3850 | 2,5000 | 2,5000 | 1.910.611 |
24. Apr. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 506.372 |
23. Apr. 2024 | 2,5500 | 2,5200 | 2,5000 | 2,5500 | 2,5500 | 185.535 |
22. Apr. 2024 | 2,6500 | 2,5250 | 2,5000 | 2,5500 | 2,5500 | 550.000 |
19. Apr. 2024 | 2,7000 | 2,6900 | 2,5180 | 2,6500 | 2,6500 | 474.035 |
18. Apr. 2024 | 2,7250 | 2,8400 | 2,6220 | 2,7000 | 2,7000 | 903.092 |
17. Apr. 2024 | 2,4000 | 2,8910 | 2,4400 | 2,7250 | 2,7250 | 1.911.257 |
16. Apr. 2024 | 2,6250 | 2,7010 | 2,3100 | 2,4000 | 2,4000 | 1.201.311 |
15. Apr. 2024 | 2,5000 | 2,7500 | 2,5000 | 2,6250 | 2,6250 | 3.904.319 |
12. Apr. 2024 | 2,2500 | 2,6970 | 2,2950 | 2,5000 | 2,5000 | 3.683.251 |
11. Apr. 2024 | 2,2250 | 2,2700 | 2,1660 | 2,2250 | 2,2250 | 170.047 |
10. Apr. 2024 | 2,2250 | 2,2500 | 2,1500 | 2,2250 | 2,2250 | 2.499.811 |
09. Apr. 2024 | 2,2250 | 2,2000 | 2,1500 | 2,2250 | 2,2250 | 168.294 |
08. Apr. 2024 | 2,1500 | 2,2400 | 2,1460 | 2,2250 | 2,2250 | 3.009.800 |
05. Apr. 2024 | 2,1500 | 2,1770 | 2,1000 | 2,1500 | 2,1500 | 1.079.504 |
04. Apr. 2024 | 2,3750 | 2,1690 | 2,1690 | 2,1500 | 2,1500 | 1.794.498 |
03. Apr. 2024 | 2,0750 | 2,4700 | 2,0800 | 2,3250 | 2,3250 | 4.143.089 |
02. Apr. 2024 | 2,2000 | 2,1230 | 2,0100 | 2,0500 | 2,0500 | 876.727 |
28. März 2024 | 2,1000 | 2,2700 | 2,1100 | 2,2000 | 2,2000 | 737.517 |
27. März 2024 | 2,0250 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 3.155.984 |
26. März 2024 | 2,0750 | 2,0500 | 2,0300 | 2,0250 | 2,0250 | 273.975 |
25. März 2024 | 2,0500 | 2,1000 | 2,0560 | 2,0750 | 2,0750 | 611.407 |
22. März 2024 | 2,0500 | 2,0660 | 2,0000 | 2,0500 | 2,0500 | 250.497 |
21. März 2024 | 2,0750 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 600.000 |
20. März 2024 | 2,0750 | 2,0690 | 2,0500 | 2,0750 | 2,0750 | 140.069 |
19. März 2024 | 2,0750 | 2,0770 | 2,0500 | 2,0750 | 2,0750 | 129.274 |
18. März 2024 | 2,0750 | 2,0770 | 2,0500 | 2,0750 | 2,0750 | 18.040 |
15. März 2024 | 2,0750 | 2,0830 | 2,0500 | 2,0750 | 2,0750 | 522.601 |
14. März 2024 | 2,0750 | 2,0500 | 2,0500 | 2,0750 | 2,0750 | 600.000 |
13. März 2024 | 2,0750 | 2,1000 | 2,0500 | 2,0750 | 2,0750 | 262.645 |
12. März 2024 | 2,1750 | 2,1050 | 2,0500 | 2,0750 | 2,0750 | 1.207.912 |
11. März 2024 | 2,3000 | 2,2500 | 2,1060 | 2,1750 | 2,1750 | 840.543 |
08. März 2024 | 2,3000 | 2,3700 | 2,2500 | 2,3000 | 2,3000 | 1.952.628 |
07. März 2024 | 2,3250 | 2,3250 | 2,2000 | 2,3000 | 2,3000 | 2.163.300 |
06. März 2024 | 2,2750 | 2,4000 | 2,2000 | 2,3250 | 2,3250 | 1.995.114 |
05. März 2024 | 2,1000 | 2,4000 | 2,1150 | 2,3000 | 2,3000 | 2.722.807 |
04. März 2024 | 1,9500 | 2,1700 | 1,9030 | 2,1000 | 2,1000 | 1.850.109 |
01. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
29. Feb. 2024 | 1,9750 | 1,9950 | 1,9000 | 1,9500 | 1,9500 | 307.867 |
28. Feb. 2024 | 1,9750 | 1,9890 | 1,9650 | 1,9500 | 1,9500 | 200.592 |
27. Feb. 2024 | 1,9500 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 2.500 |
26. Feb. 2024 | 1,9750 | 2,0000 | 1,9050 | 1,9500 | 1,9500 | 1.455.388 |
23. Feb. 2024 | 2,0250 | 2,0000 | 1,8700 | 1,9750 | 1,9750 | 2.298.679 |
22. Feb. 2024 | 2,1750 | 2,1180 | 2,0000 | 2,0250 | 2,0250 | 325.048 |
21. Feb. 2024 | 2,2000 | 2,1380 | 2,0000 | 2,1750 | 2,1750 | 319.138 |
20. Feb. 2024 | 2,2000 | 2,1670 | 2,1000 | 2,2000 | 2,2000 | 209.865 |
19. Feb. 2024 | 2,2000 | 2,1670 | 2,1670 | 2,2000 | 2,2000 | 64.943 |
16. Feb. 2024 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 1.356.937 |
15. Feb. 2024 | 2,1500 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 404.245 |
14. Feb. 2024 | 2,2000 | 2,1430 | 2,1000 | 2,1500 | 2,1500 | 160.000 |
13. Feb. 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 1.716 |
12. Feb. 2024 | 2,1500 | 2,1940 | 2,1000 | 2,1500 | 2,1500 | 193.435 |
09. Feb. 2024 | 2,2000 | 2,1400 | 2,0000 | 2,1500 | 2,1500 | 199.757 |
08. Feb. 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 1.150.000 |
07. Feb. 2024 | 2,2000 | 2,1050 | 2,1050 | 2,1500 | 2,1500 | 583 |
06. Feb. 2024 | 2,2000 | 2,1400 | 2,1400 | 2,1500 | 2,1500 | 76.996 |
05. Feb. 2024 | 2,1500 | 2,1050 | 2,0000 | 2,1500 | 2,1500 | 207.233 |
02. Feb. 2024 | 2,2000 | 2,1050 | 2,1000 | 2,1500 | 2,1500 | 48.569 |
01. Feb. 2024 | 2,2000 | 2,1050 | 2,1050 | 2,2000 | 2,2000 | 1.500 |
31. Jan. 2024 | 2,3000 | 2,2670 | 2,1000 | 2,2000 | 2,2000 | 268.591 |
30. Jan. 2024 | 2,0500 | 2,3500 | 1,9000 | 2,3500 | 2,3500 | 4.021.947 |
29. Jan. 2024 | 2,3750 | 2,3500 | 2,0100 | 2,0500 | 2,0500 | 1.026.924 |
26. Jan. 2024 | 2,4000 | 2,3690 | 2,3000 | 2,3750 | 2,3750 | 122.000 |
25. Jan. 2024 | 2,4000 | 2,4200 | 2,3750 | 2,4000 | 2,4000 | 198.316 |
24. Jan. 2024 | 2,4000 | 2,3530 | 2,3500 | 2,4000 | 2,4000 | 120.932 |
23. Jan. 2024 | 2,5000 | 2,4500 | 2,3500 | 2,4000 | 2,4000 | 1.127.383 |
22. Jan. 2024 | 2,5750 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 193.788 |
19. Jan. 2024 | 2,6000 | 2,6800 | 2,5000 | 2,5750 | 2,5750 | 219.980 |
18. Jan. 2024 | 2,6000 | 2,5000 | 2,5000 | 2,6000 | 2,6000 | 62.218 |
17. Jan. 2024 | 2,5250 | 2,5500 | 2,4500 | 2,5250 | 2,5250 | 5.802.796 |
16. Jan. 2024 | 2,5250 | 2,5000 | 2,5000 | 2,5250 | 2,5250 | 84.507 |
15. Jan. 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5250 | 2,5250 | 94.013 |
12. Jan. 2024 | 2,5250 | 2,5350 | 2,4100 | 2,5250 | 2,5250 | 1.876.423 |
11. Jan. 2024 | 2,5250 | 2,5000 | 2,5000 | 2,5250 | 2,5250 | 139.978 |
10. Jan. 2024 | 2,5250 | 2,5000 | 2,5000 | 2,5250 | 2,5250 | 133.930 |
09. Jan. 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 500.744 |
08. Jan. 2024 | 2,5500 | 2,5250 | 2,4650 | 2,5250 | 2,5250 | 133.472 |
05. Jan. 2024 | 2,5500 | 2,5730 | 2,5150 | 2,5500 | 2,5500 | 451.770 |
04. Jan. 2024 | 2,7000 | 2,8000 | 2,3330 | 2,5500 | 2,5500 | 5.327.415 |
03. Jan. 2024 | 3,1500 | 3,1580 | 3,0000 | 3,1000 | 3,1000 | 181.916 |
02. Jan. 2024 | 3,1500 | 3,1900 | 3,1000 | 3,1500 | 3,1500 | 250.448 |
29. Dez. 2023 | 3,1500 | 3,1310 | 3,1310 | 3,1500 | 3,1500 | 16.414 |
28. Dez. 2023 | 3,1500 | 3,1800 | 3,1310 | 3,1500 | 3,1500 | 30.225 |
27. Dez. 2023 | 3,1500 | 3,1800 | 3,1500 | 3,1500 | 3,1500 | 53.846 |
22. Dez. 2023 | 3,1500 | 3,1950 | 3,1250 | 3,1500 | 3,1500 | 41.963 |
21. Dez. 2023 | 3,0500 | 3,2000 | 3,1000 | 3,1500 | 3,1500 | 2.621.236 |
20. Dez. 2023 | 3,0500 | 3,0850 | 3,0850 | 3,0500 | 3,0500 | 70.000 |
19. Dez. 2023 | 3,1000 | 3,1000 | 3,0110 | 3,0500 | 3,0500 | 215.063 |
18. Dez. 2023 | 3,1500 | 3,1980 | 3,1200 | 3,1000 | 3,1000 | 80.274 |
15. Dez. 2023 | 3,0250 | 3,2700 | 2,9100 | 3,1500 | 3,1500 | 792.101 |
14. Dez. 2023 | 3,0750 | 3,0500 | 2,7000 | 3,0250 | 3,0250 | 1.637.103 |
13. Dez. 2023 | 3,2500 | 3,2000 | 3,0000 | 3,0750 | 3,0750 | 1.274.629 |
12. Dez. 2023 | 3,4000 | 3,3900 | 3,2000 | 3,2500 | 3,2500 | 197.571 |
11. Dez. 2023 | 3,6250 | 3,6900 | 3,4000 | 3,4000 | 3,4000 | 565.118 |
08. Dez. 2023 | 5,8500 | 5,5000 | 3,2500 | 3,6250 | 3,6250 | 15.119.531 |
07. Dez. 2023 | 5,8500 | 5,8080 | 5,8080 | 5,8500 | 5,8500 | 155 |
06. Dez. 2023 | 5,9500 | 5,9450 | 5,8000 | 5,8500 | 5,8500 | 448.005 |
05. Dez. 2023 | 5,9500 | 5,9500 | 5,9000 | 5,9500 | 5,9500 | 151.207 |
04. Dez. 2023 | 5,9500 | 6,0000 | 5,9000 | 5,9500 | 5,9500 | 3.108.641 |
01. Dez. 2023 | 5,9500 | 5,9900 | 5,9000 | 5,9500 | 5,9500 | 160.538 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...