Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Juni 2024 | - | - | - | - | - | - |
26. Juni 2024 | 2,7370 | 2,7460 | 2,6130 | 2,6280 | 2,6280 | 78.233 |
25. Juni 2024 | 2,8160 | 2,8440 | 2,6990 | 2,7560 | 2,7560 | 78.233 |
24. Juni 2024 | 2,6700 | 2,8340 | 2,6350 | 2,8110 | 2,8110 | 45.418 |
21. Juni 2024 | 2,7250 | 2,7700 | 2,6720 | 2,7050 | 2,7050 | 79.372 |
20. Juni 2024 | 2,9030 | 2,9480 | 2,7230 | 2,7410 | 2,7410 | 186.686 |
19. Juni 2024 | - | - | - | - | - | - |
18. Juni 2024 | 2,7720 | 2,9160 | 2,7720 | 2,9090 | 2,9090 | 147.414 |
17. Juni 2024 | 2,8460 | 2,8480 | 2,7590 | 2,7880 | 2,7880 | 152.241 |
14. Juni 2024 | 2,9210 | 3,0000 | 2,8700 | 2,8810 | 2,8810 | 154.123 |
13. Juni 2024 | 3,0280 | 3,0910 | 2,8980 | 2,9590 | 2,9590 | 209.730 |
12. Juni 2024 | 3,1300 | 3,1320 | 2,9950 | 3,0450 | 3,0450 | 224.795 |
11. Juni 2024 | 2,9850 | 3,1590 | 2,9660 | 3,1290 | 3,1290 | 227.818 |
10. Juni 2024 | 2,9800 | 3,0960 | 2,8620 | 2,9060 | 2,9060 | 269.719 |
07. Juni 2024 | 2,8140 | 2,9670 | 2,7910 | 2,9180 | 2,9180 | 209.110 |
06. Juni 2024 | 2,7620 | 2,8770 | 2,7240 | 2,8210 | 2,8210 | 194.237 |
05. Juni 2024 | 2,6170 | 2,7870 | 2,6050 | 2,7570 | 2,7570 | 201.665 |
04. Juni 2024 | 2,7720 | 2,8290 | 2,5730 | 2,5860 | 2,5860 | 221.922 |
03. Juni 2024 | 2,6450 | 2,7990 | 2,6280 | 2,7560 | 2,7560 | 233.692 |
31. Mai 2024 | 2,5700 | 2,6240 | 2,5180 | 2,5870 | 2,5870 | 139.119 |
30. Mai 2024 | 2,6620 | 2,6820 | 2,5620 | 2,5720 | 2,5720 | 160.060 |
29. Mai 2024 | 2,8360 | 2,8480 | 2,6550 | 2,6660 | 2,6660 | 161.403 |
28. Mai 2024 | 2,7610 | 2,8530 | 2,7320 | 2,8250 | 2,8250 | 211.822 |
24. Mai 2024 | 2,9380 | 2,9650 | 2,7590 | 2,7730 | 2,7730 | 165.958 |
23. Mai 2024 | 3,0040 | 3,1610 | 2,8960 | 2,9230 | 2,9230 | 274.506 |
22. Mai 2024 | 2,8340 | 3,0600 | 2,7860 | 3,0520 | 3,0520 | 213.501 |
21. Mai 2024 | 2,8910 | 2,9450 | 2,8020 | 2,8390 | 2,8390 | 156.134 |
20. Mai 2024 | 2,8150 | 2,9050 | 2,7850 | 2,9010 | 2,9010 | 172.082 |
17. Mai 2024 | 2,6810 | 2,8090 | 2,6730 | 2,7890 | 2,7890 | 146.525 |
16. Mai 2024 | 2,6220 | 2,7530 | 2,6090 | 2,6870 | 2,6870 | 152.353 |
15. Mai 2024 | 2,5590 | 2,6370 | 2,5420 | 2,6310 | 2,6310 | 129.400 |
14. Mai 2024 | 2,5760 | 2,6100 | 2,5200 | 2,5590 | 2,5590 | 104.007 |
13. Mai 2024 | 2,4770 | 2,5900 | 2,4470 | 2,5870 | 2,5870 | 119.005 |
10. Mai 2024 | 2,5390 | 2,5670 | 2,4730 | 2,4840 | 2,4840 | 119.373 |
09. Mai 2024 | 2,4700 | 2,5610 | 2,4380 | 2,5370 | 2,5370 | 160.905 |
08. Mai 2024 | 2,4790 | 2,5330 | 2,4500 | 2,4740 | 2,4740 | 111.544 |
07. Mai 2024 | 2,4760 | 2,4930 | 2,4230 | 2,4710 | 2,4710 | 92.667 |
06. Mai 2024 | 2,4390 | 2,5210 | 2,3960 | 2,4630 | 2,4630 | 100.909 |
03. Mai 2024 | 2,3330 | 2,4300 | 2,3050 | 2,4160 | 2,4160 | 104.775 |
02. Mai 2024 | 2,2630 | 2,3440 | 2,2610 | 2,3310 | 2,3310 | 70.426 |
01. Mai 2024 | 2,2850 | 2,3000 | 2,2550 | 2,2660 | 2,2660 | 74.764 |
30. Apr. 2024 | 2,3940 | 2,4200 | 2,2870 | 2,3190 | 2,3190 | 80.033 |
29. Apr. 2024 | 2,2820 | 2,3910 | 2,2790 | 2,3730 | 2,3730 | 80.441 |
26. Apr. 2024 | 2,3280 | 2,3590 | 2,2760 | 2,2840 | 2,2840 | 64.574 |
25. Apr. 2024 | 2,3150 | 2,3500 | 2,2840 | 2,3420 | 2,3420 | 59.305 |
24. Apr. 2024 | 2,4460 | 2,4550 | 2,3050 | 2,3200 | 2,3200 | 64.211 |
23. Apr. 2024 | 2,3910 | 2,4500 | 2,3450 | 2,4100 | 2,4100 | 60.607 |
22. Apr. 2024 | 2,3090 | 2,3880 | 2,2900 | 2,3780 | 2,3780 | 47.181 |
19. Apr. 2024 | 2,3020 | 2,3510 | 2,2840 | 2,3150 | 2,3150 | 51.002 |
18. Apr. 2024 | 2,3030 | 2,3290 | 2,2930 | 2,3110 | 2,3110 | 49.538 |
17. Apr. 2024 | 2,2730 | 2,3100 | 2,2580 | 2,2940 | 2,2940 | 52.942 |
16. Apr. 2024 | 2,2670 | 2,3740 | 2,2460 | 2,3230 | 2,3230 | 88.412 |
15. Apr. 2024 | 2,3570 | 2,3690 | 2,2590 | 2,2740 | 2,2740 | 60.349 |
12. Apr. 2024 | 2,3240 | 2,3640 | 2,2980 | 2,3500 | 2,3500 | 58.161 |
11. Apr. 2024 | 2,3680 | 2,3800 | 2,3120 | 2,3190 | 2,3190 | 105.388 |
10. Apr. 2024 | 2,3970 | 2,4160 | 2,3550 | 2,3760 | 2,3760 | 87.158 |
09. Apr. 2024 | 2,3880 | 2,4310 | 2,3560 | 2,3750 | 2,3750 | 88.677 |
08. Apr. 2024 | 2,3200 | 2,3980 | 2,3130 | 2,3900 | 2,3900 | 99.718 |
05. Apr. 2024 | 2,3290 | 2,3560 | 2,2970 | 2,3390 | 2,3390 | 89.256 |
04. Apr. 2024 | 2,3830 | 2,3940 | 2,3200 | 2,3240 | 2,3240 | 42.621 |
03. Apr. 2024 | 2,4170 | 2,4520 | 2,3790 | 2,3860 | 2,3860 | 44.334 |
02. Apr. 2024 | 2,4000 | 2,4350 | 2,3510 | 2,4300 | 2,4300 | 51.970 |
01. Apr. 2024 | 2,3470 | 2,4190 | 2,3040 | 2,4050 | 2,4050 | 45.916 |
28. März 2024 | 2,3000 | 2,3550 | 2,2820 | 2,3400 | 2,3400 | 42.727 |
27. März 2024 | 2,3310 | 2,3340 | 2,2730 | 2,2930 | 2,2930 | 43.671 |
26. März 2024 | 2,3490 | 2,3760 | 2,3280 | 2,3390 | 2,3390 | 44.708 |
25. März 2024 | 2,3380 | 2,3540 | 2,2910 | 2,3370 | 2,3370 | 37.232 |
22. März 2024 | 2,3610 | 2,3800 | 2,3210 | 2,3370 | 2,3370 | 30.308 |
21. März 2024 | 2,3820 | 2,3830 | 2,3310 | 2,3590 | 2,3590 | 30.244 |
20. März 2024 | 2,4380 | 2,4450 | 2,3640 | 2,3870 | 2,3870 | 33.393 |
19. März 2024 | 2,4250 | 2,4530 | 2,4030 | 2,4230 | 2,4230 | 33.337 |
18. März 2024 | 2,4060 | 2,4650 | 2,3930 | 2,4200 | 2,4200 | 36.774 |
15. März 2024 | 2,4630 | 2,4720 | 2,3660 | 2,3700 | 2,3700 | 48.120 |
14. März 2024 | 2,3860 | 2,4600 | 2,3660 | 2,4490 | 2,4490 | 44.905 |
13. März 2024 | 2,3920 | 2,4010 | 2,3430 | 2,3820 | 2,3820 | 59.247 |
12. März 2024 | 2,4100 | 2,4610 | 2,3750 | 2,3910 | 2,3910 | 56.663 |
11. März 2024 | 2,4700 | 2,4840 | 2,4070 | 2,4230 | 2,4230 | 48.951 |
08. März 2024 | 2,4540 | 2,4800 | 2,4220 | 2,4560 | 2,4560 | 50.771 |
07. März 2024 | 2,5230 | 2,5300 | 2,4380 | 2,4520 | 2,4520 | 64.816 |
06. März 2024 | 2,5710 | 2,5920 | 2,5180 | 2,5330 | 2,5330 | 26.295 |
05. März 2024 | 2,5690 | 2,6470 | 2,5410 | 2,5800 | 2,5800 | 28.585 |
04. März 2024 | 2,4840 | 2,6270 | 2,4840 | 2,5670 | 2,5670 | 43.902 |
01. März 2024 | 2,4930 | 2,5120 | 2,4430 | 2,4660 | 2,4660 | 24.945 |
29. Feb. 2024 | 2,5160 | 2,5420 | 2,4820 | 2,5070 | 2,5070 | 36.122 |
28. Feb. 2024 | 2,4700 | 2,5540 | 2,4350 | 2,5350 | 2,5350 | 33.007 |
27. Feb. 2024 | 2,3900 | 2,4850 | 2,3600 | 2,4600 | 2,4600 | 35.566 |
26. Feb. 2024 | 2,3710 | 2,4350 | 2,3570 | 2,3800 | 2,3800 | 22.368 |
23. Feb. 2024 | 2,4460 | 2,4460 | 2,3270 | 2,3340 | 2,3340 | 32.106 |
22. Feb. 2024 | 2,4300 | 2,4720 | 2,3550 | 2,4480 | 2,4480 | 51.823 |
21. Feb. 2024 | 2,2970 | 2,4330 | 2,2760 | 2,4170 | 2,4170 | 56.498 |
20. Feb. 2024 | 2,1460 | 2,3010 | 2,1310 | 2,1370 | 2,1370 | 35.548 |
16. Feb. 2024 | 2,1680 | 2,2150 | 2,1590 | 2,2010 | 2,2010 | 23.110 |
15. Feb. 2024 | 2,1600 | 2,2050 | 2,1280 | 2,1590 | 2,1590 | 30.827 |
14. Feb. 2024 | 2,2390 | 2,2500 | 2,1350 | 2,1560 | 2,1560 | 38.126 |
13. Feb. 2024 | 2,2900 | 2,3090 | 2,2140 | 2,2510 | 2,2510 | 43.153 |
12. Feb. 2024 | 2,3090 | 2,3670 | 2,2720 | 2,2930 | 2,2930 | 37.543 |
09. Feb. 2024 | 2,3700 | 2,3700 | 2,3140 | 2,3540 | 2,3540 | 29.699 |
08. Feb. 2024 | 2,3950 | 2,4060 | 2,3540 | 2,3920 | 2,3920 | 28.867 |
07. Feb. 2024 | 2,4190 | 2,4430 | 2,3850 | 2,4000 | 2,4000 | 23.524 |
06. Feb. 2024 | 2,4570 | 2,4740 | 2,4150 | 2,4280 | 2,4280 | 22.451 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...