Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 3,0400 | 3,1100 | 3,0300 | 3,0900 | 3,0900 | 11.208.400 |
25. Juli 2024 | 3,0500 | 3,1000 | 3,0400 | 3,0600 | 3,0600 | 13.288.500 |
24. Juli 2024 | 3,0500 | 3,0600 | 2,9900 | 3,0100 | 3,0100 | 14.467.400 |
23. Juli 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0300 | 3,0300 | 8.454.000 |
22. Juli 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0100 | 3,0100 | 4.878.800 |
19. Juli 2024 | 3,0200 | 3,0500 | 3,0000 | 3,0300 | 3,0300 | 8.694.100 |
18. Juli 2024 | 3,0500 | 3,0600 | 3,0000 | 3,0200 | 3,0200 | 10.778.200 |
17. Juli 2024 | 3,0300 | 3,0500 | 3,0200 | 3,0300 | 3,0300 | 12.391.000 |
16. Juli 2024 | 2,9900 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 6.609.400 |
15. Juli 2024 | 3,0100 | 3,0500 | 3,0000 | 3,0100 | 3,0100 | 20.515.400 |
12. Juli 2024 | 3,0300 | 3,0400 | 3,0100 | 3,0200 | 3,0200 | 5.554.000 |
11. Juli 2024 | 3,0000 | 3,0300 | 2,9900 | 3,0300 | 3,0300 | 4.990.000 |
10. Juli 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 7.486.800 |
09. Juli 2024 | 2,9300 | 2,9400 | 2,9100 | 2,9400 | 2,9400 | 9.283.500 |
08. Juli 2024 | 2,9900 | 3,0200 | 2,9700 | 2,9900 | 2,9900 | 7.833.100 |
05. Juli 2024 | 2,9600 | 2,9700 | 2,9300 | 2,9500 | 2,9500 | 7.491.700 |
03. Juli 2024 | 2,8100 | 2,8300 | 2,8000 | 2,8300 | 2,8300 | 8.160.300 |
02. Juli 2024 | 2,7600 | 2,7800 | 2,7400 | 2,7800 | 2,7800 | 7.631.900 |
01. Juli 2024 | 2,8100 | 2,8200 | 2,7700 | 2,7900 | 2,7900 | 14.410.500 |
28. Juni 2024 | 2,7400 | 2,7600 | 2,7100 | 2,7300 | 2,7300 | 9.590.300 |
27. Juni 2024 | 2,8000 | 2,8300 | 2,8000 | 2,8200 | 2,8200 | 17.179.500 |
26. Juni 2024 | 2,7700 | 2,7900 | 2,7700 | 2,7800 | 2,7800 | 7.233.100 |
25. Juni 2024 | 2,7900 | 2,8000 | 2,7600 | 2,7700 | 2,7700 | 6.310.500 |
24. Juni 2024 | 2,8000 | 2,8200 | 2,7800 | 2,7900 | 2,7900 | 6.010.100 |
21. Juni 2024 | 2,7700 | 2,7900 | 2,7500 | 2,7700 | 2,7700 | 6.516.200 |
20. Juni 2024 | 2,7700 | 2,8200 | 2,7700 | 2,8100 | 2,8100 | 8.282.100 |
18. Juni 2024 | 2,7500 | 2,7800 | 2,7500 | 2,7600 | 2,7600 | 7.497.200 |
17. Juni 2024 | 2,7100 | 2,7600 | 2,7100 | 2,7500 | 2,7500 | 5.793.600 |
14. Juni 2024 | 2,7000 | 2,7300 | 2,6900 | 2,7100 | 2,7100 | 10.933.700 |
13. Juni 2024 | 2,7400 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 9.386.700 |
12. Juni 2024 | 2,7700 | 2,8000 | 2,7500 | 2,7600 | 2,7600 | 12.981.400 |
11. Juni 2024 | 2,7100 | 2,7100 | 2,6800 | 2,6900 | 2,6900 | 7.118.300 |
10. Juni 2024 | 2,7300 | 2,7500 | 2,7100 | 2,7400 | 2,7400 | 9.667.300 |
07. Juni 2024 | 2,7800 | 2,7900 | 2,7400 | 2,7500 | 2,7500 | 9.134.800 |
06. Juni 2024 | 2,8100 | 2,8400 | 2,8000 | 2,8300 | 2,8300 | 14.186.900 |
05. Juni 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7900 | 2,7900 | 10.076.900 |
04. Juni 2024 | 2,8200 | 2,8400 | 2,8100 | 2,8300 | 2,8300 | 18.323.000 |
03. Juni 2024 | 2,8000 | 2,8300 | 2,7700 | 2,8200 | 2,8200 | 10.329.900 |
31. Mai 2024 | 2,8000 | 2,8200 | 2,7700 | 2,8200 | 2,8200 | 8.438.000 |
30. Mai 2024 | 2,7900 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 5.308.000 |
29. Mai 2024 | 2,7700 | 2,7700 | 2,7300 | 2,7500 | 2,7500 | 6.546.200 |
28. Mai 2024 | 2,8100 | 2,8300 | 2,7800 | 2,8000 | 2,8000 | 7.667.000 |
24. Mai 2024 | 2,7400 | 2,7600 | 2,7200 | 2,7500 | 2,7500 | 10.211.200 |
23. Mai 2024 | 2,8300 | 2,8300 | 2,7700 | 2,7700 | 2,7700 | 9.550.700 |
22. Mai 2024 | 2,8600 | 2,8700 | 2,8200 | 2,8400 | 2,8400 | 8.563.100 |
21. Mai 2024 | 2,8200 | 2,8400 | 2,8100 | 2,8300 | 2,8300 | 7.423.600 |
20. Mai 2024 | 2,8200 | 2,8400 | 2,8100 | 2,8300 | 2,8300 | 8.268.900 |
17. Mai 2024 | 2,7700 | 2,8300 | 2,7700 | 2,8200 | 2,8200 | 8.932.500 |
16. Mai 2024 | 2,7400 | 2,7600 | 2,7400 | 2,7400 | 2,7400 | 6.967.800 |
15. Mai 2024 | 2,7400 | 2,7500 | 2,7200 | 2,7400 | 2,7400 | 8.483.600 |
14. Mai 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7400 | 2,7400 | 8.323.100 |
13. Mai 2024 | 2,7000 | 2,7100 | 2,6800 | 2,6800 | 2,6800 | 5.087.500 |
10. Mai 2024 | 2,6900 | 2,7000 | 2,6700 | 2,7000 | 2,7000 | 4.309.700 |
09. Mai 2024 | 2,6700 | 2,7200 | 2,6600 | 2,7100 | 2,7100 | 11.304.200 |
08. Mai 2024 | 2,6500 | 2,6800 | 2,6500 | 2,6700 | 2,6700 | 2.908.700 |
07. Mai 2024 | 2,6600 | 2,6900 | 2,6500 | 2,6500 | 2,6500 | 11.068.200 |
06. Mai 2024 | 2,5900 | 2,6300 | 2,5800 | 2,6300 | 2,6300 | 5.152.700 |
03. Mai 2024 | 2,6100 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 9.056.800 |
02. Mai 2024 | 2,5900 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 12.154.200 |
01. Mai 2024 | 2,5600 | 2,6100 | 2,5600 | 2,5700 | 2,5700 | 14.223.300 |
30. Apr. 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5600 | 2,5600 | 5.939.900 |
29. Apr. 2024 | 2,5900 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 7.070.600 |
26. Apr. 2024 | 2,5700 | 2,6200 | 2,5700 | 2,6100 | 2,6100 | 10.337.600 |
25. Apr. 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5200 | 2,5200 | 11.793.800 |
24. Apr. 2024 | 2,5800 | 2,5900 | 2,5300 | 2,5400 | 2,5400 | 10.627.700 |
23. Apr. 2024 | 2,5100 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | 10.933.000 |
22. Apr. 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 9.182.200 |
19. Apr. 2024 | 2,5000 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 8.351.000 |
18. Apr. 2024 | 2,5000 | 2,5300 | 2,4900 | 2,5100 | 2,5100 | 8.954.300 |
17. Apr. 2024 | 2,4900 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 19.561.000 |
16. Apr. 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4500 | 2,4500 | 13.876.100 |
15. Apr. 2024 | 2,5300 | 2,5500 | 2,4600 | 2,4700 | 2,4700 | 17.079.000 |
12. Apr. 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 8.508.900 |
11. Apr. 2024 | 2,5300 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 7.871.200 |
11. Apr. 2024 | 0.093 Dividende |
10. Apr. 2024 | 2,6300 | 2,6600 | 2,6100 | 2,6300 | 2,5370 | 13.318.800 |
09. Apr. 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6500 | 2,5563 | 5.366.800 |
08. Apr. 2024 | 2,6900 | 2,7100 | 2,6700 | 2,7000 | 2,6045 | 6.758.000 |
05. Apr. 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6500 | 2,5563 | 5.600.600 |
04. Apr. 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6600 | 2,5659 | 9.056.600 |
03. Apr. 2024 | 2,5900 | 2,6200 | 2,5900 | 2,6100 | 2,5177 | 7.958.500 |
02. Apr. 2024 | 2,5700 | 2,6000 | 2,5700 | 2,5800 | 2,4888 | 5.229.000 |
01. Apr. 2024 | 2,5700 | 2,5900 | 2,5500 | 2,5700 | 2,4791 | 4.842.800 |
28. März 2024 | 2,6000 | 2,6200 | 2,5800 | 2,5900 | 2,4984 | 9.401.100 |
27. März 2024 | 2,5900 | 2,6300 | 2,5800 | 2,6300 | 2,5370 | 13.765.600 |
26. März 2024 | 2,6000 | 2,6200 | 2,5700 | 2,5800 | 2,4888 | 11.886.500 |
25. März 2024 | 2,5900 | 2,6200 | 2,5800 | 2,5800 | 2,4888 | 15.914.400 |
22. März 2024 | 2,6200 | 2,6300 | 2,5900 | 2,6000 | 2,5081 | 7.721.100 |
21. März 2024 | 2,5900 | 2,6200 | 2,5800 | 2,6000 | 2,5081 | 18.838.200 |
20. März 2024 | 2,5000 | 2,5700 | 2,4900 | 2,5500 | 2,4598 | 12.673.900 |
19. März 2024 | 2,4900 | 2,5100 | 2,4800 | 2,5000 | 2,4116 | 6.292.700 |
18. März 2024 | 2,4900 | 2,5000 | 2,4700 | 2,5000 | 2,4116 | 5.591.700 |
15. März 2024 | 2,4900 | 2,5200 | 2,4900 | 2,4900 | 2,4020 | 6.911.600 |
14. März 2024 | 2,5000 | 2,5100 | 2,4600 | 2,4700 | 2,3827 | 8.728.300 |
13. März 2024 | 2,4900 | 2,5100 | 2,4900 | 2,5000 | 2,4116 | 7.369.600 |
12. März 2024 | 2,5100 | 2,5300 | 2,5000 | 2,5100 | 2,4212 | 10.918.300 |
11. März 2024 | 2,4700 | 2,5000 | 2,4700 | 2,5000 | 2,4116 | 9.194.300 |
08. März 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4700 | 2,3827 | 12.813.700 |
07. März 2024 | 2,4500 | 2,4700 | 2,4400 | 2,4600 | 2,3730 | 12.633.300 |
06. März 2024 | 2,4300 | 2,4600 | 2,4200 | 2,4500 | 2,3634 | 13.430.700 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...