Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Aug. 2024 | 1,8695 | 1,8945 | 1,8555 | 1,8835 | 1,8835 | - |
29. Aug. 2024 | 1,8690 | 1,8735 | 1,8195 | 1,8650 | 1,8650 | - |
28. Aug. 2024 | 2,1000 | 2,1000 | 1,7945 | 1,8425 | 1,8425 | 5.500 |
27. Aug. 2024 | 1,9750 | 2,0830 | 1,9750 | 2,0600 | 2,0600 | - |
26. Aug. 2024 | 1,9015 | 1,9995 | 1,9015 | 1,9625 | 1,9625 | - |
23. Aug. 2024 | 1,8710 | 1,8885 | 1,8380 | 1,8825 | 1,8825 | - |
22. Aug. 2024 | 1,9025 | 1,9025 | 1,8315 | 1,8715 | 1,8715 | - |
21. Aug. 2024 | 1,8555 | 1,9065 | 1,8555 | 1,9060 | 1,9060 | - |
20. Aug. 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8515 | 1,8515 | - |
19. Aug. 2024 | 1,8965 | 1,9230 | 1,8610 | 1,9230 | 1,9230 | - |
16. Aug. 2024 | 1,9015 | 1,9220 | 1,8695 | 1,8730 | 1,8730 | - |
15. Aug. 2024 | 1,9605 | 1,9605 | 1,8865 | 1,8975 | 1,8975 | 1.000 |
14. Aug. 2024 | 1,9370 | 1,9545 | 1,8875 | 1,9535 | 1,9535 | - |
13. Aug. 2024 | 1,9795 | 1,9795 | 1,9120 | 1,9340 | 1,9340 | - |
12. Aug. 2024 | 1,9365 | 1,9770 | 1,9365 | 1,9700 | 1,9700 | - |
09. Aug. 2024 | 1,8960 | 1,9400 | 1,8960 | 1,9145 | 1,9145 | - |
08. Aug. 2024 | 1,9035 | 1,9240 | 1,8600 | 1,8920 | 1,8920 | - |
07. Aug. 2024 | 1,8100 | 1,9100 | 1,8060 | 1,8855 | 1,8855 | - |
06. Aug. 2024 | 1,8100 | 1,8520 | 1,7745 | 1,8195 | 1,8195 | - |
05. Aug. 2024 | 1,7580 | 1,8090 | 1,6645 | 1,8035 | 1,8035 | - |
02. Aug. 2024 | 1,8600 | 1,8635 | 1,8040 | 1,8040 | 1,8040 | - |
01. Aug. 2024 | 1,9380 | 1,9380 | 1,8775 | 1,8775 | 1,8775 | - |
31. Juli 2024 | 1,9060 | 1,9425 | 1,9060 | 1,9395 | 1,9395 | - |
30. Juli 2024 | 1,8550 | 1,9095 | 1,8550 | 1,8990 | 1,8990 | - |
29. Juli 2024 | 1,8105 | 1,8765 | 1,8105 | 1,8550 | 1,8550 | - |
26. Juli 2024 | 1,8025 | 1,8255 | 1,7885 | 1,8020 | 1,8020 | - |
25. Juli 2024 | 1,7635 | 1,8395 | 1,7625 | 1,8045 | 1,8045 | - |
24. Juli 2024 | 1,8510 | 1,8510 | 1,7665 | 1,7720 | 1,7720 | - |
23. Juli 2024 | 1,8435 | 1,8675 | 1,8270 | 1,8560 | 1,8560 | - |
22. Juli 2024 | 1,7285 | 1,8495 | 1,7285 | 1,8480 | 1,8480 | - |
19. Juli 2024 | 1,7970 | 1,7970 | 1,7215 | 1,7230 | 1,7230 | - |
18. Juli 2024 | 1,7985 | 1,7990 | 1,7650 | 1,7950 | 1,7950 | - |
17. Juli 2024 | 1,7875 | 1,7950 | 1,7670 | 1,7935 | 1,7935 | - |
16. Juli 2024 | 1,7880 | 1,8030 | 1,7745 | 1,7910 | 1,7910 | - |
15. Juli 2024 | 1,8050 | 1,8050 | 1,7520 | 1,7800 | 1,7800 | 195 |
12. Juli 2024 | 1,8530 | 1,8530 | 1,7640 | 1,8075 | 1,8075 | - |
11. Juli 2024 | 1,9360 | 1,9360 | 1,8340 | 1,8500 | 1,8500 | - |
10. Juli 2024 | 1,9110 | 1,9435 | 1,9000 | 1,9330 | 1,9330 | - |
09. Juli 2024 | 1,8950 | 1,9190 | 1,8860 | 1,9175 | 1,9175 | - |
08. Juli 2024 | 1,9720 | 1,9720 | 1,8985 | 1,9055 | 1,9055 | - |
05. Juli 2024 | 1,9955 | 1,9955 | 1,9485 | 1,9790 | 1,9790 | - |
04. Juli 2024 | 2,0270 | 2,0380 | 1,9795 | 1,9945 | 1,9945 | - |
03. Juli 2024 | 1,9850 | 2,0460 | 1,9850 | 2,0240 | 2,0240 | - |
02. Juli 2024 | 1,9445 | 2,0050 | 1,9315 | 1,9750 | 1,9750 | - |
01. Juli 2024 | 1,9775 | 1,9775 | 1,9060 | 1,9470 | 1,9470 | - |
28. Juni 2024 | 1,9790 | 1,9890 | 1,9545 | 1,9645 | 1,9645 | - |
27. Juni 2024 | 1,8880 | 1,9980 | 1,8880 | 1,9875 | 1,9875 | - |
26. Juni 2024 | 1,8535 | 1,9200 | 1,8535 | 1,8975 | 1,8975 | - |
25. Juni 2024 | 1,8495 | 1,8710 | 1,8445 | 1,8585 | 1,8585 | - |
24. Juni 2024 | 1,8090 | 1,8565 | 1,7675 | 1,8520 | 1,8520 | 500 |
21. Juni 2024 | 1,8315 | 1,8340 | 1,8015 | 1,8015 | 1,8015 | - |
20. Juni 2024 | 1,7670 | 1,8440 | 1,7670 | 1,8325 | 1,8325 | 500 |
20. Juni 2024 | 1.3729 Dividende |
19. Juni 2024 | 1,8725 | 1,8945 | 1,8410 | 1,8750 | 0,5021 | - |
18. Juni 2024 | 1,8475 | 1,8900 | 1,8405 | 1,8710 | 0,5010 | - |
17. Juni 2024 | 1,7695 | 1,8425 | 1,7580 | 1,8425 | 0,4934 | - |
14. Juni 2024 | 1,8075 | 1,8075 | 1,7395 | 1,7645 | 0,4725 | - |
13. Juni 2024 | 1,9400 | 1,9400 | 1,7990 | 1,8000 | 0,4820 | - |
12. Juni 2024 | 1,8865 | 1,9405 | 1,8640 | 1,9390 | 0,5192 | - |
11. Juni 2024 | 1,9590 | 1,9590 | 1,8245 | 1,8820 | 0,5040 | - |
10. Juni 2024 | 1,9610 | 1,9610 | 1,9065 | 1,9585 | 0,5245 | - |
07. Juni 2024 | 1,9700 | 2,0080 | 1,9300 | 1,9525 | 0,5229 | - |
06. Juni 2024 | 1,9465 | 2,0380 | 1,9465 | 1,9715 | 0,5279 | - |
05. Juni 2024 | 2,0040 | 2,0150 | 1,9780 | 1,9975 | 0,5349 | - |
04. Juni 2024 | 1,9800 | 1,9995 | 1,9480 | 1,9995 | 0,5354 | - |
03. Juni 2024 | 1,9830 | 2,0250 | 1,9430 | 1,9760 | 0,5291 | - |
31. Mai 2024 | 1,9505 | 2,0240 | 1,9505 | 1,9785 | 0,5298 | - |
30. Mai 2024 | 1,9355 | 1,9755 | 1,9100 | 1,9300 | 0,5168 | - |
29. Mai 2024 | 1,8550 | 1,9400 | 1,8550 | 1,9355 | 0,5183 | - |
28. Mai 2024 | 1,7600 | 1,8940 | 1,7600 | 1,8580 | 0,4975 | - |
27. Mai 2024 | 1,7100 | 1,7785 | 1,7100 | 1,7740 | 0,4751 | - |
24. Mai 2024 | 1,6480 | 1,7420 | 1,6480 | 1,7185 | 0,4602 | - |
23. Mai 2024 | 1,7150 | 1,7150 | 1,6230 | 1,6510 | 0,4421 | - |
22. Mai 2024 | 1,7790 | 1,8010 | 1,7335 | 1,7410 | 0,4662 | 5.500 |
21. Mai 2024 | 1,7200 | 1,8320 | 1,7200 | 1,7770 | 0,4759 | - |
20. Mai 2024 | 1,7130 | 1,7390 | 1,7020 | 1,7235 | 0,4615 | - |
17. Mai 2024 | 1,6910 | 1,7225 | 1,6835 | 1,7225 | 0,4613 | - |
16. Mai 2024 | 1,6870 | 1,7410 | 1,6870 | 1,6945 | 0,4538 | - |
15. Mai 2024 | 1,6800 | 1,7105 | 1,6690 | 1,6760 | 0,4488 | - |
14. Mai 2024 | 1,6800 | 1,7265 | 1,6595 | 1,6785 | 0,4495 | - |
13. Mai 2024 | 1,6200 | 1,6950 | 1,6200 | 1,6805 | 0,4500 | - |
10. Mai 2024 | 1,6060 | 1,6635 | 1,6060 | 1,6220 | 0,4343 | - |
09. Mai 2024 | 1,5660 | 1,6085 | 1,5660 | 1,6030 | 0,4293 | - |
08. Mai 2024 | 1,5370 | 1,5765 | 1,5260 | 1,5645 | 0,4190 | - |
07. Mai 2024 | 1,4955 | 1,5465 | 1,4785 | 1,5400 | 0,4124 | - |
06. Mai 2024 | 1,4945 | 1,5125 | 1,4830 | 1,4955 | 0,4005 | - |
03. Mai 2024 | 1,4760 | 1,5075 | 1,4760 | 1,4945 | 0,4002 | - |
02. Mai 2024 | 1,4815 | 1,4975 | 1,4450 | 1,4800 | 0,3963 | - |
30. Apr. 2024 | 1,4970 | 1,5510 | 1,4700 | 1,4790 | 0,3961 | - |
29. Apr. 2024 | 1,4525 | 1,5105 | 1,4525 | 1,4970 | 0,4009 | 4.100 |
26. Apr. 2024 | 1,3670 | 1,4630 | 1,3670 | 1,4450 | 0,3870 | - |
25. Apr. 2024 | 1,3285 | 1,3965 | 1,3285 | 1,3615 | 0,3646 | - |
24. Apr. 2024 | 1,2055 | 1,3565 | 1,2055 | 1,3325 | 0,3568 | - |
23. Apr. 2024 | 1,1790 | 1,2100 | 1,1790 | 1,1995 | 0,3212 | - |
22. Apr. 2024 | 1,1535 | 1,1925 | 1,1355 | 1,1780 | 0,3155 | 300 |
19. Apr. 2024 | 1,1065 | 1,1495 | 1,0950 | 1,1485 | 0,3076 | - |
18. Apr. 2024 | 1,1430 | 1,1430 | 1,1055 | 1,1155 | 0,2987 | - |
17. Apr. 2024 | 1,1190 | 1,1460 | 1,1190 | 1,1345 | 0,3038 | - |
16. Apr. 2024 | 1,1260 | 1,1310 | 1,1115 | 1,1295 | 0,3025 | - |
15. Apr. 2024 | 1,1320 | 1,1320 | 1,1110 | 1,1235 | 0,3009 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...