Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,8800 | 2,9900 | 2,8700 | 2,9900 | 2,9900 | 102.000 |
09. Mai 2024 | 2,8300 | 2,9400 | 2,8300 | 2,9200 | 2,9200 | 130.300 |
08. Mai 2024 | 2,9200 | 2,9300 | 2,8300 | 2,8600 | 2,8600 | 48.500 |
07. Mai 2024 | 2,8100 | 2,9300 | 2,7700 | 2,9300 | 2,9300 | 44.100 |
07. Mai 2024 | 0.005 Dividende |
06. Mai 2024 | 2,8400 | 2,9700 | 2,7800 | 2,8600 | 2,8550 | 30.800 |
03. Mai 2024 | 2,8600 | 3,0000 | 2,7700 | 2,8800 | 2,8750 | 79.800 |
02. Mai 2024 | 2,6600 | 2,8800 | 2,5800 | 2,8800 | 2,8750 | 68.400 |
01. Mai 2024 | 2,6200 | 2,7300 | 2,5700 | 2,7100 | 2,7053 | 35.300 |
30. Apr. 2024 | 2,5800 | 2,7000 | 2,5500 | 2,6900 | 2,6853 | 49.600 |
29. Apr. 2024 | 2,6300 | 2,7400 | 2,6000 | 2,6800 | 2,6753 | 32.500 |
26. Apr. 2024 | 2,5800 | 2,7000 | 2,5800 | 2,6700 | 2,6653 | 15.800 |
25. Apr. 2024 | 2,6700 | 2,7000 | 2,6200 | 2,6600 | 2,6553 | 19.000 |
24. Apr. 2024 | 2,7000 | 2,7400 | 2,5000 | 2,7300 | 2,7252 | 38.000 |
23. Apr. 2024 | 2,6800 | 2,7200 | 2,6000 | 2,6000 | 2,5955 | 28.500 |
22. Apr. 2024 | 2,6700 | 2,7600 | 2,5000 | 2,7500 | 2,7452 | 120.100 |
19. Apr. 2024 | 2,6000 | 2,7400 | 2,4500 | 2,7100 | 2,7053 | 49.000 |
18. Apr. 2024 | 2,7000 | 2,7000 | 2,4000 | 2,6600 | 2,6553 | 47.600 |
17. Apr. 2024 | 2,5900 | 2,7500 | 2,5900 | 2,7400 | 2,7352 | 96.000 |
16. Apr. 2024 | 2,4700 | 2,6500 | 2,3600 | 2,6500 | 2,6454 | 46.500 |
15. Apr. 2024 | 2,4700 | 2,5200 | 2,4200 | 2,4700 | 2,4657 | 129.200 |
12. Apr. 2024 | 2,5400 | 2,5900 | 2,5000 | 2,5300 | 2,5256 | 60.400 |
11. Apr. 2024 | 2,5200 | 2,5900 | 2,4700 | 2,5600 | 2,5555 | 41.200 |
10. Apr. 2024 | 2,4900 | 2,6100 | 2,4200 | 2,5200 | 2,5156 | 47.500 |
09. Apr. 2024 | 2,5200 | 2,6100 | 2,5100 | 2,5200 | 2,5156 | 58.200 |
08. Apr. 2024 | 2,6600 | 2,6600 | 2,5900 | 2,5900 | 2,5855 | 31.800 |
05. Apr. 2024 | 2,6400 | 2,7900 | 2,5900 | 2,6600 | 2,6553 | 82.400 |
04. Apr. 2024 | 2,6200 | 2,6800 | 2,5800 | 2,6200 | 2,6154 | 27.700 |
03. Apr. 2024 | 2,5800 | 2,7500 | 2,5800 | 2,5900 | 2,5855 | 30.400 |
02. Apr. 2024 | 2,5200 | 2,6400 | 2,4400 | 2,6200 | 2,6154 | 50.100 |
01. Apr. 2024 | 2,6300 | 2,6300 | 2,5000 | 2,5400 | 2,5356 | 46.100 |
28. März 2024 | 2,6000 | 2,6500 | 2,5500 | 2,5600 | 2,5555 | 36.100 |
27. März 2024 | 2,6100 | 2,7000 | 2,5700 | 2,6200 | 2,6154 | 30.000 |
26. März 2024 | 2,5800 | 2,6700 | 2,5100 | 2,6500 | 2,6454 | 21.000 |
25. März 2024 | 2,6000 | 2,6400 | 2,5500 | 2,6000 | 2,5955 | 59.900 |
22. März 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5600 | 2,5555 | 35.800 |
21. März 2024 | 2,6400 | 2,6600 | 2,5900 | 2,6000 | 2,5955 | 22.000 |
20. März 2024 | 2,6100 | 2,6400 | 2,5200 | 2,6000 | 2,5955 | 26.600 |
19. März 2024 | 2,5500 | 2,6200 | 2,5300 | 2,5800 | 2,5755 | 85.700 |
18. März 2024 | 2,5600 | 2,6500 | 2,4800 | 2,5400 | 2,5356 | 33.800 |
15. März 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6100 | 2,6054 | 52.300 |
14. März 2024 | 2,5400 | 2,7200 | 2,5100 | 2,6000 | 2,5955 | 74.700 |
13. März 2024 | 2,5500 | 2,6600 | 2,5500 | 2,6000 | 2,5955 | 26.700 |
12. März 2024 | 2,6900 | 2,6900 | 2,5800 | 2,5800 | 2,5755 | 24.400 |
11. März 2024 | 2,5500 | 2,7200 | 2,5500 | 2,6500 | 2,6454 | 47.200 |
08. März 2024 | 2,5700 | 2,6900 | 2,5700 | 2,5900 | 2,5855 | 20.500 |
07. März 2024 | 2,6300 | 2,6900 | 2,6300 | 2,6500 | 2,6454 | 25.800 |
06. März 2024 | 2,6000 | 2,6600 | 2,5600 | 2,5800 | 2,5755 | 104.900 |
05. März 2024 | 2,5000 | 2,6000 | 2,4800 | 2,5500 | 2,5455 | 110.100 |
04. März 2024 | 2,3600 | 2,5200 | 2,3600 | 2,4400 | 2,4357 | 79.900 |
01. März 2024 | 2,3800 | 2,4100 | 2,3100 | 2,3400 | 2,3359 | 23.700 |
29. Feb. 2024 | 2,2800 | 2,4200 | 2,2800 | 2,3400 | 2,3359 | 15.400 |
28. Feb. 2024 | 2,4300 | 2,4500 | 2,3200 | 2,3200 | 2,3159 | 32.200 |
27. Feb. 2024 | 2,3700 | 2,4400 | 2,3500 | 2,4300 | 2,4258 | 60.300 |
26. Feb. 2024 | 2,4100 | 2,4200 | 2,3700 | 2,3700 | 2,3659 | 21.300 |
23. Feb. 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4400 | 2,4357 | 24.300 |
22. Feb. 2024 | 2,4800 | 2,4800 | 2,3900 | 2,4200 | 2,4158 | 36.800 |
21. Feb. 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4500 | 2,4457 | 27.800 |
20. Feb. 2024 | 2,3500 | 2,4300 | 2,3500 | 2,4300 | 2,4258 | 41.300 |
16. Feb. 2024 | 2,3300 | 2,4400 | 2,3300 | 2,4200 | 2,4158 | 61.200 |
15. Feb. 2024 | 2,1800 | 2,3800 | 2,1800 | 2,3800 | 2,3758 | 82.400 |
14. Feb. 2024 | 2,2300 | 2,2700 | 2,1000 | 2,1900 | 2,1862 | 44.800 |
13. Feb. 2024 | 2,2300 | 2,2400 | 2,1900 | 2,2000 | 2,1962 | 12.600 |
12. Feb. 2024 | 2,2400 | 2,2900 | 2,2200 | 2,2600 | 2,2560 | 22.300 |
09. Feb. 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2161 | 14.900 |
08. Feb. 2024 | 2,1600 | 2,2300 | 2,1600 | 2,2000 | 2,1962 | 24.100 |
07. Feb. 2024 | 2,2400 | 2,2400 | 2,1500 | 2,2300 | 2,2261 | 23.300 |
06. Feb. 2024 | 2,1000 | 2,2500 | 2,1000 | 2,2400 | 2,2361 | 49.700 |
06. Feb. 2024 | 0.005 Dividende |
05. Feb. 2024 | 2,2400 | 2,2400 | 2,0400 | 2,0800 | 2,0714 | 72.500 |
02. Feb. 2024 | 2,1500 | 2,2600 | 2,1500 | 2,2500 | 2,2407 | 32.900 |
01. Feb. 2024 | 2,2600 | 2,2700 | 2,1500 | 2,1800 | 2,1710 | 50.300 |
31. Jan. 2024 | 2,2500 | 2,3300 | 2,2500 | 2,2700 | 2,2606 | 25.400 |
30. Jan. 2024 | 2,2500 | 2,3300 | 2,2300 | 2,3000 | 2,2905 | 26.700 |
29. Jan. 2024 | 2,2200 | 2,2900 | 2,2200 | 2,2600 | 2,2506 | 25.800 |
26. Jan. 2024 | 2,2100 | 2,3100 | 2,2100 | 2,2600 | 2,2506 | 18.500 |
25. Jan. 2024 | 2,2400 | 2,3000 | 2,2000 | 2,2300 | 2,2208 | 27.300 |
24. Jan. 2024 | 2,3300 | 2,3400 | 2,2600 | 2,2600 | 2,2506 | 28.200 |
23. Jan. 2024 | 2,3300 | 2,3800 | 2,3300 | 2,3300 | 2,3203 | 12.900 |
22. Jan. 2024 | 2,2500 | 2,3700 | 2,2500 | 2,3500 | 2,3403 | 105.300 |
19. Jan. 2024 | 2,2700 | 2,3300 | 2,2600 | 2,2600 | 2,2506 | 67.300 |
18. Jan. 2024 | 2,3700 | 2,4000 | 2,2700 | 2,2700 | 2,2606 | 55.500 |
17. Jan. 2024 | 2,3900 | 2,4300 | 2,3500 | 2,3700 | 2,3602 | 54.800 |
16. Jan. 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4300 | 2,4199 | 22.800 |
12. Jan. 2024 | 2,4900 | 2,5300 | 2,4300 | 2,4400 | 2,4299 | 44.800 |
11. Jan. 2024 | 2,4200 | 2,4900 | 2,4200 | 2,4800 | 2,4697 | 48.600 |
10. Jan. 2024 | 2,4000 | 2,4900 | 2,3800 | 2,4700 | 2,4598 | 91.400 |
09. Jan. 2024 | 2,4600 | 2,5200 | 2,3700 | 2,4600 | 2,4498 | 173.700 |
08. Jan. 2024 | 2,4500 | 2,5300 | 2,3800 | 2,5000 | 2,4896 | 23.000 |
05. Jan. 2024 | 2,5100 | 2,5300 | 2,4500 | 2,4700 | 2,4598 | 38.500 |
04. Jan. 2024 | 2,5000 | 2,5100 | 2,4600 | 2,5000 | 2,4896 | 80.000 |
03. Jan. 2024 | 2,4500 | 2,5000 | 2,4300 | 2,4700 | 2,4598 | 36.800 |
02. Jan. 2024 | 2,3900 | 2,4700 | 2,3900 | 2,4600 | 2,4498 | 50.400 |
29. Dez. 2023 | 2,3900 | 2,4500 | 2,2800 | 2,4000 | 2,3900 | 141.700 |
28. Dez. 2023 | 2,4600 | 2,5000 | 2,4000 | 2,4100 | 2,4000 | 79.500 |
27. Dez. 2023 | 2,5000 | 2,5300 | 2,4800 | 2,4800 | 2,4697 | 38.200 |
26. Dez. 2023 | 2,5100 | 2,5900 | 2,5100 | 2,5200 | 2,5095 | 32.200 |
22. Dez. 2023 | 2,5600 | 2,6000 | 2,5500 | 2,5600 | 2,5494 | 45.800 |
21. Dez. 2023 | 2,5200 | 2,5900 | 2,5200 | 2,5600 | 2,5494 | 58.000 |
20. Dez. 2023 | 2,5100 | 2,5800 | 2,5000 | 2,5100 | 2,4996 | 85.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...