Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | - |
02. Mai 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | - |
30. Apr. 2024 | 2,9800 | 3,0400 | 2,9600 | 2,9800 | 2,9800 | 100 |
29. Apr. 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9400 | 2,9400 | 2.000 |
26. Apr. 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8800 | 2,8800 | - |
25. Apr. 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8200 | 2,8200 | - |
24. Apr. 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | - |
23. Apr. 2024 | 2,8000 | 2,8600 | 2,8000 | 2,8400 | 2,8400 | - |
22. Apr. 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8400 | 2,8400 | - |
19. Apr. 2024 | 3,0800 | 3,0800 | 2,9400 | 2,9600 | 2,9600 | 9.000 |
18. Apr. 2024 | 3,0600 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | - |
17. Apr. 2024 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | - |
16. Apr. 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | 3.000 |
15. Apr. 2024 | 3,1000 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | - |
12. Apr. 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | - |
11. Apr. 2024 | 3,1400 | 3,1400 | 3,0600 | 3,0800 | 3,0800 | - |
11. Apr. 2024 | 0.107 Dividende |
10. Apr. 2024 | 3,2000 | 3,2200 | 3,1600 | 3,2000 | 3,0930 | - |
09. Apr. 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,0930 | - |
08. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0737 | - |
05. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0737 | - |
04. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0737 | - |
03. Apr. 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0800 | 2,9770 | - |
02. Apr. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9770 | - |
28. März 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 2,9770 | - |
27. März 2024 | 3,0600 | 3,1400 | 3,0400 | 3,1400 | 3,0350 | 600 |
26. März 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0200 | 2,9190 | - |
25. März 2024 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 2,9190 | - |
22. März 2024 | 2,9800 | 3,0600 | 2,9800 | 3,0600 | 2,9577 | 34 |
21. März 2024 | 2,9800 | 3,0000 | 2,9600 | 3,0000 | 2,8997 | 35.000 |
20. März 2024 | 2,9200 | 2,9800 | 2,9200 | 2,9400 | 2,8417 | 965 |
19. März 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9200 | 2,8224 | - |
18. März 2024 | 2,9800 | 2,9800 | 2,8800 | 2,8800 | 2,7837 | - |
15. März 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,8417 | - |
14. März 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9400 | 2,8417 | - |
13. März 2024 | 2,9000 | 3,0800 | 2,9000 | 2,9400 | 2,8417 | - |
12. März 2024 | 2,9200 | 2,9200 | 2,8800 | 2,9000 | 2,8030 | - |
11. März 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,7644 | - |
08. März 2024 | 2,9000 | 2,9000 | 2,8800 | 2,9000 | 2,8030 | - |
07. März 2024 | 2,8600 | 2,9200 | 2,8600 | 2,9000 | 2,8030 | - |
06. März 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,8030 | - |
05. März 2024 | 2,7600 | 2,9800 | 2,7600 | 2,9200 | 2,8224 | 632 |
04. März 2024 | 2,8400 | 2,9000 | 2,8200 | 2,8200 | 2,7257 | - |
01. März 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8000 | 2,7064 | - |
29. Feb. 2024 | 2,7600 | 2,9600 | 2,7600 | 2,8800 | 2,7837 | - |
28. Feb. 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7600 | 2,6677 | - |
27. Feb. 2024 | 2,8400 | 2,8800 | 2,7800 | 2,7800 | 2,6870 | 4.000 |
26. Feb. 2024 | 2,7400 | 2,8600 | 2,7400 | 2,8600 | 2,7644 | - |
23. Feb. 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,6870 | - |
22. Feb. 2024 | 2,7200 | 2,7800 | 2,7200 | 2,7800 | 2,6870 | - |
21. Feb. 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7400 | 2,6484 | - |
20. Feb. 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7400 | 2,6484 | - |
19. Feb. 2024 | 2,7400 | 2,7600 | 2,7000 | 2,7600 | 2,6677 | - |
16. Feb. 2024 | 2,7200 | 2,7400 | 2,7000 | 2,7400 | 2,6484 | - |
15. Feb. 2024 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,5904 | - |
14. Feb. 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7000 | 2,6097 | - |
13. Feb. 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,5711 | - |
12. Feb. 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,5711 | - |
09. Feb. 2024 | 2,6600 | 2,6800 | 2,6600 | 2,6600 | 2,5711 | - |
08. Feb. 2024 | 2,6600 | 2,7200 | 2,6600 | 2,7000 | 2,6097 | - |
07. Feb. 2024 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,5904 | - |
06. Feb. 2024 | 2,7200 | 2,7200 | 2,6800 | 2,7000 | 2,6097 | - |
05. Feb. 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7400 | 2,6484 | - |
02. Feb. 2024 | 2,7600 | 2,7800 | 2,7400 | 2,7400 | 2,6484 | - |
01. Feb. 2024 | 2,7200 | 2,8000 | 2,7200 | 2,7600 | 2,6677 | - |
31. Jan. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6291 | - |
30. Jan. 2024 | 2,6600 | 2,7200 | 2,6600 | 2,7200 | 2,6291 | - |
29. Jan. 2024 | 2,7200 | 2,7200 | 2,6600 | 2,6800 | 2,5904 | - |
26. Jan. 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6800 | 2,5904 | - |
25. Jan. 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6400 | 2,5517 | - |
24. Jan. 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6400 | 2,5517 | - |
23. Jan. 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6400 | 2,5517 | - |
22. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5324 | - |
19. Jan. 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6000 | 2,5131 | - |
18. Jan. 2024 | 2,5800 | 2,6200 | 2,5600 | 2,6200 | 2,5324 | - |
17. Jan. 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5400 | 2,4551 | - |
16. Jan. 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,4937 | - |
15. Jan. 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,4937 | - |
12. Jan. 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,4937 | - |
11. Jan. 2024 | 2,6200 | 2,6200 | 2,5800 | 2,6000 | 2,5131 | - |
10. Jan. 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5800 | 2,4937 | - |
09. Jan. 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6000 | 2,5131 | - |
08. Jan. 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5800 | 2,4937 | - |
05. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5517 | - |
04. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5711 | - |
03. Jan. 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6200 | 2,5324 | - |
02. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2038 | - |
29. Dez. 2023 | 2,6200 | 2,6600 | 2,6200 | 2,6600 | 2,5711 | - |
28. Dez. 2023 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,5711 | - |
27. Dez. 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5711 | - |
22. Dez. 2023 | 2,6400 | 2,6800 | 2,6400 | 2,6600 | 2,5711 | - |
21. Dez. 2023 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,5711 | - |
20. Dez. 2023 | 2,6600 | 2,6600 | 2,6400 | 2,6600 | 2,5711 | - |
19. Dez. 2023 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 2,5517 | - |
18. Dez. 2023 | 2,5800 | 2,6600 | 2,5800 | 2,6400 | 2,5517 | - |
15. Dez. 2023 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,5324 | - |
14. Dez. 2023 | 2,6000 | 2,6800 | 2,6000 | 2,6000 | 2,5131 | - |
13. Dez. 2023 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,4744 | - |
12. Dez. 2023 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,3971 | - |
11. Dez. 2023 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,4357 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...