Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | 3.772 |
24. Juni 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | 7.000 |
21. Juni 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3400 | 2,3400 | 12.357 |
20. Juni 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2.000 |
19. Juni 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 2.261 |
18. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14. Juni 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 2.854 |
13. Juni 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
12. Juni 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5400 | 2,5400 | 1.400 |
11. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
10. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2.000 |
07. Juni 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | 3.886 |
06. Juni 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 4.888 |
05. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
04. Juni 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
03. Juni 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 11.332 |
31. Mai 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 4.326 |
30. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
29. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
28. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
27. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 400 |
24. Mai 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 4.000 |
23. Mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
22. Mai 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 5.000 |
21. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
20. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
17. Mai 2024 | 2,3400 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 32.753 |
16. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
15. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
14. Mai 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 4.215 |
13. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
10. Mai 2024 | 2,2000 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 13.070 |
09. Mai 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
08. Mai 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
07. Mai 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 5.665 |
06. Mai 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 7.180 |
03. Mai 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
02. Mai 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 6.000 |
30. Apr. 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2200 | 2,2200 | 4.205 |
29. Apr. 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 2.500 |
26. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
25. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
23. Apr. 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 4.764 |
22. Apr. 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 10.564 |
19. Apr. 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 3.000 |
18. Apr. 2024 | 2,2200 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 4.509 |
17. Apr. 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 5.713 |
16. Apr. 2024 | 2,3000 | 2,3000 | 2,1800 | 2,2400 | 2,2400 | 12.500 |
15. Apr. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 1.282 |
12. Apr. 2024 | 2,2400 | 2,3600 | 2,2000 | 2,3000 | 2,3000 | 22.283 |
11. Apr. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 2.375 |
10. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
09. Apr. 2024 | 2,2400 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 7.999 |
08. Apr. 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 6.000 |
05. Apr. 2024 | 2,3200 | 2,3200 | 2,2000 | 2,2400 | 2,2400 | 8.490 |
04. Apr. 2024 | 2,5800 | 2,6200 | 2,3000 | 2,3600 | 2,3600 | 19.525 |
03. Apr. 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 725 |
02. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
28. März 2024 | 2,4200 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 1.040 |
27. März 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5000 | 2,5000 | 3.003 |
26. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
25. März 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 2.815 |
22. März 2024 | 2,4600 | 2,4600 | 2,3800 | 2,4400 | 2,4400 | 4.000 |
21. März 2024 | 2,3200 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | 12.923 |
20. März 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3600 | 2,3600 | 2.000 |
19. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
18. März 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 2.500 |
15. März 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 3.971 |
14. März 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | 4.891 |
13. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
12. März 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 4.000 |
11. März 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 3.521 |
08. März 2024 | 2,3000 | 2,4200 | 2,3000 | 2,3400 | 2,3400 | 3.428 |
07. März 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3400 | 2,3400 | 4.000 |
06. März 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 7.000 |
05. März 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | 5.000 |
04. März 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3400 | 2,3400 | 4.498 |
01. März 2024 | 2,5000 | 2,5000 | 2,3000 | 2,3800 | 2,3800 | 8.393 |
29. Feb. 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4600 | 2,4600 | 2.000 |
28. Feb. 2024 | 2,4000 | 2,4600 | 2,3800 | 2,3800 | 2,3800 | 7.272 |
27. Feb. 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | 9.089 |
26. Feb. 2024 | 2,2200 | 2,5200 | 2,2200 | 2,5200 | 2,5200 | 70.233 |
23. Feb. 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 421 |
22. Feb. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 8.500 |
21. Feb. 2024 | 2,1400 | 2,2200 | 2,1400 | 2,2200 | 2,2200 | 6.081 |
20. Feb. 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1200 | 2,1200 | 13.436 |
19. Feb. 2024 | 2,2400 | 2,2400 | 2,1600 | 2,1600 | 2,1600 | 7.500 |
16. Feb. 2024 | 2,2200 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 20.331 |
15. Feb. 2024 | 2,1400 | 2,2200 | 2,1400 | 2,1800 | 2,1800 | 6.475 |
14. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
13. Feb. 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 1.193 |
12. Feb. 2024 | 2,1800 | 2,3200 | 2,1800 | 2,1800 | 2,1800 | 6.430 |
09. Feb. 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 5.180 |
08. Feb. 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 1.200 |
07. Feb. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 7.904 |
06. Feb. 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 4.770 |
05. Feb. 2024 | 2,1600 | 2,2400 | 2,1600 | 2,1800 | 2,1800 | 2.922 |
02. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...