Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 10 |
24. Juni 2024 | 1,6600 | 1,6600 | 1,6100 | 1,6100 | 1,6100 | 10 |
21. Juni 2024 | 1,6200 | 1,6300 | 1,5600 | 1,6100 | 1,6100 | 1.282 |
20. Juni 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | 5.100 |
19. Juni 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 4.785 |
18. Juni 2024 | 1,5500 | 1,5500 | 1,4800 | 1,5200 | 1,5200 | 4.785 |
17. Juni 2024 | 1,4500 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 1 |
14. Juni 2024 | 1,5200 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 3.673 |
13. Juni 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 5.959 |
12. Juni 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 9.392 |
11. Juni 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 5 |
10. Juni 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 5 |
07. Juni 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1.349 |
06. Juni 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 1.349 |
05. Juni 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 707 |
04. Juni 2024 | 1,9300 | 1,9300 | 1,8300 | 1,8500 | 1,8500 | 707 |
03. Juni 2024 | 1,9400 | 1,9400 | 1,8800 | 1,8800 | 1,8800 | 125 |
31. Mai 2024 | 1,9000 | 1,9000 | 1,8800 | 1,8800 | 1,8800 | 1.000 |
30. Mai 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
29. Mai 2024 | 1,8000 | 1,8600 | 1,7900 | 1,8600 | 1,8600 | 5.652 |
28. Mai 2024 | 2,0000 | 2,0000 | 1,8500 | 1,8500 | 1,8500 | 4.077 |
27. Mai 2024 | 1,9300 | 1,9300 | 1,8200 | 1,8200 | 1,8200 | 5.760 |
24. Mai 2024 | 1,9900 | 2,0400 | 1,9900 | 1,9900 | 1,9900 | 5.608 |
23. Mai 2024 | 2,0800 | 2,1200 | 1,9800 | 1,9800 | 1,9800 | 6.512 |
22. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 818 |
21. Mai 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 2.000 |
20. Mai 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 3.253 |
17. Mai 2024 | 2,2000 | 2,2000 | 2,0600 | 2,0800 | 2,0800 | 3.253 |
16. Mai 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2800 | 2,2800 | 2.387 |
15. Mai 2024 | 2,5600 | 2,5600 | 2,4000 | 2,4000 | 2,4000 | 2.656 |
14. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 573 |
13. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 573 |
10. Mai 2024 | 2,6600 | 2,6800 | 2,5800 | 2,5800 | 2,5800 | 573 |
09. Mai 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 456 |
08. Mai 2024 | 2,6400 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 1.885 |
07. Mai 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
06. Mai 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
03. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 187 |
02. Mai 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 187 |
30. Apr. 2024 | 2,5800 | 2,9000 | 2,5800 | 2,8000 | 2,8000 | 12.075 |
29. Apr. 2024 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 151 |
26. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 200 |
25. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 200 |
24. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 200 |
23. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 200 |
22. Apr. 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | 200 |
19. Apr. 2024 | 2,8400 | 2,8400 | 2,6800 | 2,7200 | 2,7200 | 2.904 |
18. Apr. 2024 | 2,9600 | 2,9600 | 2,8400 | 2,9200 | 2,9200 | 8.285 |
17. Apr. 2024 | 3,3200 | 3,3200 | 2,9400 | 2,9400 | 2,9400 | 7.230 |
16. Apr. 2024 | 3,5600 | 3,5600 | 3,3600 | 3,3600 | 3,3600 | 1.903 |
15. Apr. 2024 | 3,5000 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 2.393 |
12. Apr. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 5.101 |
11. Apr. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 5.101 |
10. Apr. 2024 | 3,8400 | 3,8400 | 3,6800 | 3,7000 | 3,7000 | 5.101 |
09. Apr. 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9400 | 3,9400 | 435 |
08. Apr. 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 249 |
05. Apr. 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 2.221 |
04. Apr. 2024 | 3,9600 | 4,0600 | 3,9600 | 4,0600 | 4,0600 | 2.221 |
03. Apr. 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 6.494 |
02. Apr. 2024 | 3,7000 | 3,9600 | 3,7000 | 3,9600 | 3,9600 | 6.494 |
28. März 2024 | 3,4600 | 3,7400 | 3,4600 | 3,7000 | 3,7000 | 9.891 |
27. März 2024 | 3,4600 | 3,5000 | 3,3400 | 3,3400 | 3,3400 | 8.770 |
26. März 2024 | 3,4800 | 3,5800 | 3,4800 | 3,5800 | 3,5800 | 1.108 |
25. März 2024 | 3,5000 | 3,6400 | 3,5000 | 3,5600 | 3,5600 | 312 |
22. März 2024 | 4,0000 | 4,0000 | 3,5600 | 3,5600 | 3,5600 | 16.201 |
21. März 2024 | 4,2600 | 4,2600 | 4,0800 | 4,1800 | 4,1800 | 1.282 |
20. März 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 16.730 |
19. März 2024 | 4,5000 | 4,6200 | 4,3800 | 4,3800 | 4,3800 | 16.730 |
18. März 2024 | 4,4000 | 4,6000 | 4,4000 | 4,6000 | 4,6000 | 1.979 |
15. März 2024 | 4,4000 | 4,4000 | 4,2800 | 4,2800 | 4,2800 | 680 |
14. März 2024 | 4,3000 | 4,7200 | 4,2800 | 4,3400 | 4,3400 | 7.314 |
13. März 2024 | 3,9200 | 4,6000 | 3,9200 | 4,4200 | 4,4200 | 6.591 |
12. März 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 9.313 |
11. März 2024 | 3,3000 | 3,5000 | 3,2200 | 3,5000 | 3,5000 | 9.313 |
08. März 2024 | 3,5000 | 3,6800 | 3,5000 | 3,6000 | 3,6000 | 16.070 |
07. März 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 900 |
06. März 2024 | 3,3000 | 3,5000 | 3,3000 | 3,4800 | 3,4800 | 4.770 |
05. März 2024 | 3,2000 | 3,4400 | 3,2000 | 3,4400 | 3,4400 | 7.742 |
04. März 2024 | 3,3800 | 3,3800 | 3,2200 | 3,3000 | 3,3000 | 1.792 |
01. März 2024 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 3.200 |
29. Feb. 2024 | 3,2000 | 3,2400 | 3,1000 | 3,2400 | 3,2400 | 7.305 |
28. Feb. 2024 | 3,0000 | 3,1800 | 3,0000 | 3,1800 | 3,1800 | 9.165 |
27. Feb. 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 2.697 |
26. Feb. 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 1.923 |
23. Feb. 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 133 |
22. Feb. 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 2.021 |
21. Feb. 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 1.098 |
20. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 836 |
19. Feb. 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 836 |
16. Feb. 2024 | 2,7000 | 2,8200 | 2,7000 | 2,8000 | 2,8000 | 20.491 |
15. Feb. 2024 | 2,7000 | 2,7400 | 2,6200 | 2,6200 | 2,6200 | 33.095 |
14. Feb. 2024 | 2,5000 | 2,8000 | 2,4800 | 2,6200 | 2,6200 | 24.807 |
13. Feb. 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | 268 |
12. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
09. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
08. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
07. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
06. Feb. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
05. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
02. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 676 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...