Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,5000 | 2,7000 | 2,3000 | 2,6000 | 2,6000 | 36.972 |
25. Apr. 2024 | 2,6500 | 2,6800 | 2,3000 | 2,5000 | 2,5000 | 472.036 |
24. Apr. 2024 | 2,6500 | 2,6100 | 2,5000 | 2,6500 | 2,6500 | 25.839 |
23. Apr. 2024 | 2,6500 | 2,5030 | 2,4500 | 2,6500 | 2,6500 | 11.912 |
22. Apr. 2024 | 2,7000 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 1.042.971 |
19. Apr. 2024 | 2,7000 | 2,7700 | 2,5500 | 2,7000 | 2,7000 | 37.036 |
18. Apr. 2024 | 2,7000 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 25.135 |
17. Apr. 2024 | 2,7000 | 2,6340 | 2,6340 | 2,7000 | 2,7000 | 3.202 |
16. Apr. 2024 | 2,7000 | 2,7700 | 2,7700 | 2,7000 | 2,7000 | 976 |
15. Apr. 2024 | 2,5500 | 2,7700 | 2,3500 | 2,7000 | 2,7000 | 1.220.350 |
12. Apr. 2024 | 2,5000 | 2,5500 | 2,3000 | 2,5500 | 2,5500 | 209.684 |
11. Apr. 2024 | 2,5000 | 2,3000 | 2,3000 | 2,5000 | 2,5000 | 645 |
10. Apr. 2024 | 2,5000 | 2,7000 | 2,3000 | 2,5000 | 2,5000 | 11.513 |
09. Apr. 2024 | 2,5000 | 2,7000 | 2,2600 | 2,5000 | 2,5000 | 143.587 |
08. Apr. 2024 | 2,5000 | 2,5700 | 2,5110 | 2,5000 | 2,5000 | 73.151 |
05. Apr. 2024 | 2,6000 | 2,7000 | 2,3000 | 2,5000 | 2,5000 | 80.648 |
04. Apr. 2024 | 2,6000 | 2,7500 | 2,4030 | 2,5500 | 2,5500 | 11.015 |
03. Apr. 2024 | 2,6500 | 2,8000 | 2,4000 | 2,5500 | 2,5500 | 385.208 |
02. Apr. 2024 | 2,6500 | 2,8600 | 2,5000 | 2,8600 | 2,8600 | 154.125 |
28. März 2024 | 2,7000 | 2,7030 | 2,5000 | 2,6000 | 2,6000 | 687.195 |
27. März 2024 | 2,7500 | 3,0000 | 2,6000 | 2,7000 | 2,7000 | 162.954 |
26. März 2024 | 2,8500 | 2,9600 | 2,6030 | 2,9600 | 2,9600 | 203.050 |
25. März 2024 | 2,9000 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 353.626 |
22. März 2024 | 2,9000 | 3,0400 | 2,7400 | 2,9000 | 2,9000 | 389.052 |
21. März 2024 | 2,8500 | 3,0000 | 2,6600 | 2,8500 | 2,8500 | 1.025.458 |
20. März 2024 | 2,8500 | 3,0000 | 2,7000 | 2,7000 | 2,7000 | 130.327 |
19. März 2024 | 2,8500 | 2,8990 | 2,7510 | 2,8500 | 2,8500 | 143.426 |
18. März 2024 | 2,8500 | 3,0000 | 2,8080 | 2,8500 | 2,8500 | 562.898 |
15. März 2024 | 2,8500 | 2,8790 | 2,8080 | 2,8500 | 2,8500 | 40.803 |
14. März 2024 | 2,8000 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 1.251.697 |
13. März 2024 | 2,7500 | 2,8340 | 2,7000 | 2,8000 | 2,8000 | 594.231 |
12. März 2024 | 2,7500 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 601.910 |
11. März 2024 | 2,6000 | 2,8000 | 2,5550 | 2,7800 | 2,7800 | 2.105.026 |
08. März 2024 | 2,6500 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 2.618.232 |
07. März 2024 | 2,4000 | 2,7700 | 2,3000 | 2,7000 | 2,7000 | 1.317.748 |
06. März 2024 | 2,4000 | 2,5000 | 2,3400 | 2,4000 | 2,4000 | 1.340.473 |
05. März 2024 | 2,4000 | 2,4400 | 2,3000 | 2,4000 | 2,4000 | 467.805 |
04. März 2024 | 2,3400 | 2,4300 | 2,3000 | 2,4000 | 2,4000 | 727.741 |
01. März 2024 | 2,3500 | 2,5000 | 2,3000 | 2,3400 | 2,3400 | 690.575 |
29. Feb. 2024 | 2,3500 | 2,3900 | 2,3200 | 2,3500 | 2,3500 | 7.445 |
28. Feb. 2024 | 2,4000 | 2,4110 | 2,3000 | 2,3500 | 2,3500 | 38.211 |
27. Feb. 2024 | 2,4500 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 166.109 |
26. Feb. 2024 | 2,4500 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 202.457 |
23. Feb. 2024 | 2,5000 | 2,4410 | 2,3000 | 2,4500 | 2,4500 | 660.756 |
22. Feb. 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 443.408 |
21. Feb. 2024 | 2,5500 | 2,5630 | 2,5110 | 2,5500 | 2,5500 | 316.516 |
20. Feb. 2024 | 2,6000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 229.067 |
19. Feb. 2024 | 2,4500 | 2,7300 | 2,5000 | 2,6000 | 2,6000 | 1.951.855 |
16. Feb. 2024 | 2,4000 | 2,6000 | 2,5000 | 2,4500 | 2,4500 | 642.691 |
15. Feb. 2024 | 2,4500 | 2,6000 | 2,3600 | 2,3600 | 2,3600 | 516.599 |
14. Feb. 2024 | 2,4000 | 2,5000 | 2,3250 | 2,5000 | 2,5000 | 75.751 |
13. Feb. 2024 | 2,3500 | 2,4380 | 2,3000 | 2,4000 | 2,4000 | 1.320.308 |
12. Feb. 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 84.041 |
09. Feb. 2024 | 2,4500 | 2,4500 | 2,3000 | 2,4000 | 2,4000 | 344.962 |
08. Feb. 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 474.275 |
07. Feb. 2024 | 2,4500 | 2,5800 | 2,3660 | 2,4500 | 2,4500 | 105.583 |
06. Feb. 2024 | 2,4500 | 2,6600 | 2,3000 | 2,4500 | 2,4500 | 308.937 |
05. Feb. 2024 | 2,4500 | 2,3220 | 2,3200 | 2,4500 | 2,4500 | 12.224 |
02. Feb. 2024 | 2,4000 | 2,5000 | 2,4660 | 2,4500 | 2,4500 | 101.952 |
01. Feb. 2024 | 2,5000 | 2,6000 | 2,4000 | 2,4400 | 2,4400 | 416.949 |
31. Jan. 2024 | 2,5000 | 2,4020 | 2,4000 | 2,5000 | 2,5000 | 21.082 |
30. Jan. 2024 | 2,5000 | 2,4440 | 2,4440 | 2,5000 | 2,5000 | 40.917 |
29. Jan. 2024 | 2,6000 | 2,6220 | 2,4500 | 2,6000 | 2,6000 | 372.679 |
26. Jan. 2024 | 2,8500 | 2,7210 | 2,5000 | 2,5000 | 2,5000 | 353.754 |
25. Jan. 2024 | 2,9000 | 2,9000 | 2,6200 | 2,8500 | 2,8500 | 654.595 |
24. Jan. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 285.889 |
23. Jan. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 13.627 |
22. Jan. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 1.578.755 |
19. Jan. 2024 | 2,9000 | 2,8390 | 2,8000 | 2,9000 | 2,9000 | 45.934 |
18. Jan. 2024 | 2,9000 | 2,8330 | 2,8330 | 2,9000 | 2,9000 | 1.398 |
17. Jan. 2024 | 2,9500 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 101.020 |
16. Jan. 2024 | 2,9000 | 3,1000 | 2,8600 | 3,0000 | 3,0000 | 2.620.406 |
15. Jan. 2024 | 2,8000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 2.583.979 |
12. Jan. 2024 | 2,7500 | 3,0790 | 2,7020 | 2,9000 | 2,9000 | 4.298.628 |
11. Jan. 2024 | 2,5000 | 2,9000 | 2,5200 | 2,8000 | 2,8000 | 1.501.066 |
10. Jan. 2024 | 2,3500 | 2,5800 | 2,2000 | 2,3000 | 2,3000 | 1.033.441 |
09. Jan. 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3000 | 2,3000 | 136.596 |
08. Jan. 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 13.445 |
05. Jan. 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 238.632 |
04. Jan. 2024 | 2,3500 | 2,2000 | 2,2000 | 2,3500 | 2,3500 | 32.292 |
03. Jan. 2024 | 2,4500 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 232.403 |
02. Jan. 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 5.389 |
29. Dez. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
28. Dez. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
27. Dez. 2023 | 2,5000 | 2,4900 | 2,3000 | 2,4500 | 2,4500 | 285.049 |
22. Dez. 2023 | 2,5000 | 2,5000 | 2,3100 | 2,5000 | 2,5000 | 49.841 |
21. Dez. 2023 | 2,5000 | 2,4000 | 2,4000 | 2,5000 | 2,5000 | 30.190 |
20. Dez. 2023 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 96.202 |
19. Dez. 2023 | 2,5000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 38.606 |
18. Dez. 2023 | 2,6500 | 2,7000 | 2,4000 | 2,5000 | 2,5000 | 346.592 |
15. Dez. 2023 | 2,6500 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 146.161 |
14. Dez. 2023 | 2,6500 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 149.439 |
13. Dez. 2023 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 31.745 |
12. Dez. 2023 | 2,6500 | 2,7000 | 2,4500 | 2,6000 | 2,6000 | 160.681 |
11. Dez. 2023 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 5.270.591 |
08. Dez. 2023 | 2,6500 | 2,7200 | 2,5000 | 2,6500 | 2,6500 | 46.399 |
07. Dez. 2023 | 2,6500 | 2,5500 | 2,5000 | 2,6500 | 2,6500 | 144.791 |
06. Dez. 2023 | 2,6500 | 2,5660 | 2,5660 | 2,6500 | 2,6500 | 102.035 |
05. Dez. 2023 | 2,7500 | 2,7900 | 2,7010 | 2,6500 | 2,6500 | 67.600 |
04. Dez. 2023 | 2,7500 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 75.410 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...