Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 3,1800 | 3,1900 | 3,1500 | 3,1700 | 3,1700 | 33.477 |
10. Mai 2024 | 3,1800 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | 113.150 |
09. Mai 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1900 | 3,1900 | 50.313 |
08. Mai 2024 | 3,2400 | 3,2600 | 3,2000 | 3,2100 | 3,2100 | 68.314 |
07. Mai 2024 | 3,2200 | 3,2400 | 3,2100 | 3,2400 | 3,2400 | 56.247 |
06. Mai 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 33.491 |
03. Mai 2024 | 3,2000 | 3,2300 | 3,1800 | 3,2200 | 3,2200 | 71.008 |
02. Mai 2024 | 3,2400 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 90.555 |
01. Mai 2024 | 3,2700 | 3,2700 | 3,2300 | 3,2300 | 3,2300 | 34.716 |
30. Apr. 2024 | 3,2900 | 3,2900 | 3,2100 | 3,2500 | 3,2500 | 105.445 |
29. Apr. 2024 | 3,3300 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | 75.126 |
26. Apr. 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 43.264 |
24. Apr. 2024 | 3,3300 | 3,3500 | 3,3000 | 3,3300 | 3,3300 | 169.532 |
23. Apr. 2024 | 3,3300 | 3,3400 | 3,3200 | 3,3400 | 3,3400 | 31.567 |
22. Apr. 2024 | 3,3800 | 3,3800 | 3,3100 | 3,3100 | 3,3100 | 168.834 |
19. Apr. 2024 | 3,3700 | 3,3900 | 3,3600 | 3,3900 | 3,3900 | 23.557 |
18. Apr. 2024 | 3,3300 | 3,3850 | 3,3300 | 3,3700 | 3,3700 | 18.161 |
17. Apr. 2024 | 3,3400 | 3,3500 | 3,3100 | 3,3300 | 3,3300 | 42.236 |
16. Apr. 2024 | 3,3200 | 3,3500 | 3,3100 | 3,3400 | 3,3400 | 34.089 |
15. Apr. 2024 | 3,4000 | 3,4000 | 3,3100 | 3,3200 | 3,3200 | 109.524 |
12. Apr. 2024 | 3,4000 | 3,4200 | 3,3600 | 3,4000 | 3,4000 | 48.570 |
11. Apr. 2024 | 3,3600 | 3,4400 | 3,3300 | 3,4300 | 3,4300 | 35.721 |
10. Apr. 2024 | 3,3800 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 21.922 |
09. Apr. 2024 | 3,3800 | 3,3900 | 3,3300 | 3,3300 | 3,3300 | 40.275 |
08. Apr. 2024 | 3,3300 | 3,4200 | 3,3300 | 3,3700 | 3,3700 | 97.120 |
05. Apr. 2024 | 3,3200 | 3,3800 | 3,3200 | 3,3200 | 3,3200 | 85.889 |
04. Apr. 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 35.299 |
03. Apr. 2024 | 3,3000 | 3,3300 | 3,3000 | 3,3000 | 3,3000 | 76.019 |
02. Apr. 2024 | 3,3600 | 3,4000 | 3,2900 | 3,2900 | 3,2900 | 111.942 |
28. März 2024 | 3,2600 | 3,3800 | 3,2600 | 3,3300 | 3,3300 | 29.607 |
27. März 2024 | 3,2800 | 3,2800 | 3,2500 | 3,2600 | 3,2600 | 53.805 |
26. März 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2700 | 3,2700 | 99.563 |
25. März 2024 | 3,2900 | 3,3300 | 3,2500 | 3,3200 | 3,3200 | 95.939 |
22. März 2024 | 3,2600 | 3,3000 | 3,2500 | 3,2900 | 3,2900 | 59.299 |
21. März 2024 | 3,2900 | 3,3300 | 3,2900 | 3,3000 | 3,3000 | 98.171 |
20. März 2024 | 3,2300 | 3,2900 | 3,2200 | 3,2600 | 3,2600 | 94.572 |
19. März 2024 | 3,2100 | 3,2700 | 3,2100 | 3,2300 | 3,2300 | 68.158 |
18. März 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 34.616 |
15. März 2024 | 3,2100 | 3,3100 | 3,2000 | 3,2000 | 3,2000 | 130.679 |
14. März 2024 | 3,1900 | 3,2300 | 3,1800 | 3,2100 | 3,2100 | 93.138 |
13. März 2024 | 3,2000 | 3,2000 | 3,1700 | 3,1900 | 3,1900 | 41.748 |
12. März 2024 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 63.671 |
11. März 2024 | 3,1300 | 3,1400 | 3,1100 | 3,1100 | 3,1100 | 22.947 |
08. März 2024 | 3,1500 | 3,1700 | 3,1100 | 3,1400 | 3,1400 | 64.043 |
07. März 2024 | 3,1100 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 113.324 |
06. März 2024 | 3,1800 | 3,1800 | 3,1000 | 3,1100 | 3,1100 | 132.266 |
05. März 2024 | 3,1500 | 3,1800 | 3,1400 | 3,1700 | 3,1700 | 114.452 |
04. März 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1500 | 3,1500 | 79.134 |
01. März 2024 | 3,1100 | 3,1500 | 3,1100 | 3,1300 | 3,1300 | 47.163 |
29. Feb. 2024 | 3,1200 | 3,1400 | 3,1100 | 3,1200 | 3,1200 | 7.934 |
28. Feb. 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1200 | 3,1200 | 42.673 |
27. Feb. 2024 | 3,1100 | 3,1200 | 3,0900 | 3,1100 | 3,1100 | 23.231 |
26. Feb. 2024 | 3,1500 | 3,2000 | 3,0800 | 3,1100 | 3,1100 | 225.441 |
23. Feb. 2024 | 3,1600 | 3,1700 | 3,1400 | 3,1600 | 3,1600 | 28.967 |
22. Feb. 2024 | 3,1900 | 3,1900 | 3,1500 | 3,1500 | 3,1500 | 27.380 |
21. Feb. 2024 | 3,1600 | 3,2000 | 3,1500 | 3,1600 | 3,1600 | 73.471 |
20. Feb. 2024 | 3,1400 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | 131.165 |
19. Feb. 2024 | 3,1500 | 3,1700 | 3,1300 | 3,1400 | 3,1400 | 43.181 |
16. Feb. 2024 | 3,1500 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | 55.908 |
15. Feb. 2024 | 3,1500 | 3,1700 | 3,1500 | 3,1700 | 3,1700 | 13.048 |
14. Feb. 2024 | 3,1200 | 3,1600 | 3,1000 | 3,1300 | 3,1300 | 80.754 |
13. Feb. 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1600 | 3,1600 | 40.653 |
12. Feb. 2024 | 3,1200 | 3,1800 | 3,1100 | 3,1100 | 3,1100 | 48.286 |
09. Feb. 2024 | 3,1500 | 3,1500 | 3,1300 | 3,1400 | 3,1400 | 7.310 |
08. Feb. 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1200 | 3,1200 | 34.214 |
07. Feb. 2024 | 3,0900 | 3,1500 | 3,0500 | 3,1500 | 3,1500 | 72.723 |
06. Feb. 2024 | 3,0500 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 114.000 |
05. Feb. 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | 29.307 |
02. Feb. 2024 | 3,0500 | 3,1000 | 3,0500 | 3,0800 | 3,0800 | 29.480 |
01. Feb. 2024 | 3,0900 | 3,1000 | 3,0300 | 3,0300 | 3,0300 | 133.822 |
31. Jan. 2024 | 3,0800 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 45.373 |
30. Jan. 2024 | 3,0900 | 3,1100 | 3,0500 | 3,0800 | 3,0800 | 59.099 |
29. Jan. 2024 | 3,1000 | 3,1100 | 3,0500 | 3,0900 | 3,0900 | 102.043 |
25. Jan. 2024 | 3,0500 | 3,2800 | 3,0300 | 3,1000 | 3,1000 | 85.643 |
24. Jan. 2024 | 3,0400 | 3,0500 | 3,0300 | 3,0500 | 3,0500 | 30.504 |
24. Jan. 2024 | 0.04 Dividende |
23. Jan. 2024 | 3,0100 | 3,0600 | 3,0000 | 3,0600 | 3,0200 | 44.015 |
22. Jan. 2024 | 3,0400 | 3,0400 | 3,0100 | 3,0100 | 2,9707 | 68.350 |
19. Jan. 2024 | 3,0200 | 3,0600 | 2,9900 | 3,0400 | 3,0003 | 54.885 |
18. Jan. 2024 | 3,0000 | 3,0200 | 2,9800 | 3,0200 | 2,9805 | 147.268 |
17. Jan. 2024 | 2,9900 | 3,0400 | 2,9900 | 3,0200 | 2,9805 | 115.094 |
16. Jan. 2024 | 3,0000 | 3,0200 | 2,9700 | 2,9900 | 2,9509 | 96.090 |
15. Jan. 2024 | 2,9800 | 2,9900 | 2,9800 | 2,9900 | 2,9509 | 16.189 |
12. Jan. 2024 | 2,9800 | 2,9900 | 2,9800 | 2,9900 | 2,9509 | 15.181 |
11. Jan. 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9410 | 15.574 |
10. Jan. 2024 | 2,9400 | 2,9600 | 2,9300 | 2,9400 | 2,9016 | 35.667 |
09. Jan. 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9400 | 2,9016 | 49.121 |
08. Jan. 2024 | 2,9400 | 2,9400 | 2,9100 | 2,9200 | 2,8818 | 87.237 |
05. Jan. 2024 | 2,9200 | 2,9400 | 2,9100 | 2,9400 | 2,9016 | 29.842 |
04. Jan. 2024 | 2,9600 | 2,9800 | 2,9000 | 2,9400 | 2,9016 | 260.354 |
03. Jan. 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,9213 | 27.174 |
02. Jan. 2024 | 2,9600 | 2,9900 | 2,9500 | 2,9500 | 2,9114 | 37.740 |
29. Dez. 2023 | 2,9900 | 2,9900 | 2,9500 | 2,9500 | 2,9114 | 21.847 |
28. Dez. 2023 | 2,9900 | 2,9900 | 2,9600 | 2,9900 | 2,9509 | 28.724 |
27. Dez. 2023 | 2,9600 | 2,9900 | 2,9600 | 2,9800 | 2,9410 | 27.823 |
22. Dez. 2023 | 2,9800 | 2,9800 | 2,9200 | 2,9200 | 2,8818 | 59.512 |
21. Dez. 2023 | 2,9400 | 2,9800 | 2,9200 | 2,9800 | 2,9410 | 91.492 |
20. Dez. 2023 | 2,9500 | 2,9800 | 2,9100 | 2,9400 | 2,9016 | 98.999 |
19. Dez. 2023 | 2,9200 | 2,9600 | 2,8800 | 2,9500 | 2,9114 | 102.595 |
18. Dez. 2023 | 2,9500 | 2,9500 | 2,8700 | 2,9400 | 2,9016 | 94.358 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...