Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Mai 2024 | 2,2100 | 2,2100 | 2,1900 | 2,1900 | 2,1900 | 245.300 |
20. Mai 2024 | 2,2100 | 2,2200 | 2,2000 | 2,2100 | 2,2100 | 1.906.400 |
17. Mai 2024 | 2,2300 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 3.254.900 |
16. Mai 2024 | 2,2100 | 2,2400 | 2,2000 | 2,2300 | 2,2300 | 7.295.400 |
15. Mai 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 3.119.800 |
14. Mai 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 5.212.000 |
13. Mai 2024 | 2,2000 | 2,2100 | 2,1700 | 2,1900 | 2,1900 | 9.776.600 |
10. Mai 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2100 | 2,2100 | 4.326.900 |
09. Mai 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 4.208.800 |
08. Mai 2024 | 2,2000 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 7.973.400 |
07. Mai 2024 | 2,2100 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 5.354.300 |
06. Mai 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 13.363.400 |
03. Mai 2024 | 2,2300 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | 4.592.100 |
03. Mai 2024 | 0.0336 Dividende |
02. Mai 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2400 | 2,2064 | 5.638.900 |
30. Apr. 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2700 | 2,2359 | 9.615.900 |
29. Apr. 2024 | 2,2700 | 2,2700 | 2,2300 | 2,2500 | 2,2162 | 6.303.400 |
26. Apr. 2024 | 2,2700 | 2,2800 | 2,2400 | 2,2700 | 2,2359 | 5.744.258 |
25. Apr. 2024 | 2,2900 | 2,2900 | 2,2500 | 2,2700 | 2,2359 | 3.727.100 |
24. Apr. 2024 | 2,2500 | 2,3000 | 2,2500 | 2,2800 | 2,2458 | 5.440.800 |
23. Apr. 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2400 | 2,2064 | 6.376.500 |
22. Apr. 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2000 | 2,1670 | 5.412.400 |
19. Apr. 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1900 | 2,1572 | 15.749.800 |
18. Apr. 2024 | 2,2600 | 2,2700 | 2,2100 | 2,2300 | 2,1966 | 10.646.700 |
17. Apr. 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2500 | 2,2162 | 6.463.700 |
16. Apr. 2024 | 2,2900 | 2,2900 | 2,2600 | 2,2700 | 2,2359 | 4.664.600 |
15. Apr. 2024 | 2,3100 | 2,3100 | 2,2900 | 2,3000 | 2,2655 | 5.320.900 |
12. Apr. 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3100 | 2,2754 | 2.286.500 |
11. Apr. 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3200 | 2,2852 | 5.670.600 |
09. Apr. 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3600 | 2,3246 | 4.847.000 |
08. Apr. 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3200 | 2,2852 | 4.035.800 |
05. Apr. 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3200 | 2,2852 | 2.477.700 |
04. Apr. 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3100 | 2,2754 | 4.105.100 |
03. Apr. 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,2655 | 5.262.300 |
02. Apr. 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3300 | 2,2950 | 4.478.200 |
01. Apr. 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,3147 | 2.973.600 |
28. März 2024 | 2,3400 | 2,3800 | 2,3200 | 2,3400 | 2,3049 | 9.600.600 |
27. März 2024 | 2,3200 | 2,3400 | 2,3100 | 2,3100 | 2,2754 | 3.625.200 |
26. März 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3100 | 2,2754 | 3.812.900 |
25. März 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,2655 | 4.628.700 |
22. März 2024 | 2,3300 | 2,3500 | 2,2900 | 2,3000 | 2,2655 | 4.404.700 |
21. März 2024 | 2,2900 | 2,3400 | 2,2900 | 2,3200 | 2,2852 | 5.939.700 |
20. März 2024 | 2,2700 | 2,2900 | 2,2500 | 2,2800 | 2,2458 | 4.078.400 |
19. März 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2261 | 2.301.100 |
18. März 2024 | 2,2700 | 2,2800 | 2,2600 | 2,2700 | 2,2359 | 2.424.500 |
15. März 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2359 | 6.637.200 |
14. März 2024 | 2,2900 | 2,3000 | 2,2700 | 2,2900 | 2,2557 | 2.243.400 |
13. März 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2900 | 2,2557 | 4.710.800 |
12. März 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3000 | 2,2655 | 2.484.900 |
11. März 2024 | 2,3100 | 2,3200 | 2,2800 | 2,2900 | 2,2557 | 3.372.200 |
08. März 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3200 | 2,2852 | 6.179.300 |
07. März 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2800 | 2,2458 | 2.591.900 |
06. März 2024 | 2,2600 | 2,3000 | 2,2600 | 2,2800 | 2,2458 | 3.419.300 |
05. März 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2600 | 2,2261 | 3.759.300 |
04. März 2024 | 2,2800 | 2,3000 | 2,2500 | 2,2700 | 2,2359 | 5.118.900 |
01. März 2024 | 2,2900 | 2,3000 | 2,2600 | 2,2600 | 2,2261 | 5.567.800 |
29. Feb. 2024 | 2,3000 | 2,3000 | 2,2700 | 2,2900 | 2,2557 | 8.701.100 |
28. Feb. 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2900 | 2,2557 | 8.819.100 |
27. Feb. 2024 | 2,3400 | 2,3600 | 2,2900 | 2,3100 | 2,2754 | 13.922.300 |
26. Feb. 2024 | 2,3300 | 2,3500 | 2,3100 | 2,3500 | 2,3147 | 4.190.400 |
23. Feb. 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3300 | 2,2950 | 5.731.700 |
22. Feb. 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3500 | 2,3147 | 7.391.426 |
21. Feb. 2024 | 2,3600 | 2,4000 | 2,3400 | 2,3400 | 2,3049 | 8.456.700 |
20. Feb. 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3700 | 2,3345 | 4.201.300 |
19. Feb. 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3500 | 2,3147 | 6.346.200 |
16. Feb. 2024 | 2,3900 | 2,4100 | 2,3600 | 2,3900 | 2,3542 | 5.983.200 |
15. Feb. 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3800 | 2,3443 | 4.560.600 |
14. Feb. 2024 | 2,3100 | 2,3700 | 2,2900 | 2,3500 | 2,3147 | 9.688.100 |
13. Feb. 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3500 | 2,3147 | 7.229.400 |
09. Feb. 2024 | 2,3700 | 2,4000 | 2,3600 | 2,3900 | 2,3542 | 2.194.000 |
08. Feb. 2024 | 2,4200 | 2,4200 | 2,3700 | 2,3800 | 2,3443 | 13.219.100 |
07. Feb. 2024 | 2,4300 | 2,4600 | 2,4000 | 2,4100 | 2,3739 | 9.941.600 |
06. Feb. 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4200 | 2,3837 | 6.585.800 |
05. Feb. 2024 | 2,4500 | 2,4500 | 2,3900 | 2,4200 | 2,3837 | 7.346.500 |
02. Feb. 2024 | 2,4100 | 2,4700 | 2,4000 | 2,4600 | 2,4231 | 9.562.500 |
01. Feb. 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4000 | 2,3640 | 9.151.300 |
01. Feb. 2024 | 0.0336 Dividende |
31. Jan. 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4500 | 2,3802 | 7.752.000 |
30. Jan. 2024 | 2,3700 | 2,4400 | 2,3700 | 2,4200 | 2,3510 | 5.706.900 |
29. Jan. 2024 | 2,4500 | 2,4500 | 2,3600 | 2,3600 | 2,2927 | 7.730.600 |
26. Jan. 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4500 | 2,3802 | 8.664.900 |
25. Jan. 2024 | 2,4500 | 2,4500 | 2,4100 | 2,4400 | 2,3704 | 5.512.300 |
24. Jan. 2024 | 2,4400 | 2,4700 | 2,4400 | 2,4700 | 2,3996 | 6.235.800 |
23. Jan. 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4500 | 2,3802 | 4.945.600 |
22. Jan. 2024 | 2,4200 | 2,4700 | 2,4200 | 2,4600 | 2,3899 | 5.336.200 |
19. Jan. 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4100 | 2,3413 | 6.956.700 |
18. Jan. 2024 | 2,4200 | 2,4400 | 2,4000 | 2,4100 | 2,3413 | 5.847.100 |
17. Jan. 2024 | 2,4700 | 2,4700 | 2,4200 | 2,4400 | 2,3704 | 5.818.300 |
16. Jan. 2024 | 2,4800 | 2,4900 | 2,4600 | 2,4800 | 2,4093 | 2.618.300 |
15. Jan. 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4800 | 2,4093 | 2.185.900 |
12. Jan. 2024 | 2,4900 | 2,4900 | 2,4600 | 2,4800 | 2,4093 | 4.049.100 |
11. Jan. 2024 | 2,4800 | 2,5000 | 2,4700 | 2,5000 | 2,4287 | 4.852.500 |
10. Jan. 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4800 | 2,4093 | 4.944.500 |
09. Jan. 2024 | 2,4900 | 2,5000 | 2,4700 | 2,4800 | 2,4093 | 6.062.600 |
08. Jan. 2024 | 2,4800 | 2,5000 | 2,4700 | 2,4900 | 2,4190 | 5.450.400 |
05. Jan. 2024 | 2,4900 | 2,5000 | 2,4700 | 2,4800 | 2,4093 | 4.579.300 |
04. Jan. 2024 | 2,5000 | 2,5100 | 2,4800 | 2,5000 | 2,4287 | 3.402.200 |
03. Jan. 2024 | 2,5000 | 2,5200 | 2,4700 | 2,5000 | 2,4287 | 3.536.900 |
02. Jan. 2024 | 2,5100 | 2,5300 | 2,4900 | 2,5000 | 2,4287 | 3.775.900 |
29. Dez. 2023 | 2,5200 | 2,5300 | 2,5000 | 2,5100 | 2,4384 | 6.848.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...