Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
18. Juni 2024 | 2,8540 | 2,9290 | 2,8410 | 2,8890 | 2,8890 | 7.491 |
17. Juni 2024 | 2,9110 | 2,9110 | 2,8210 | 2,8490 | 2,8490 | 51.910 |
14. Juni 2024 | 2,9720 | 3,0340 | 2,9280 | 2,9430 | 2,9430 | 51.910 |
13. Juni 2024 | 3,0820 | 3,1400 | 2,9510 | 3,0090 | 3,0090 | 90.769 |
12. Juni 2024 | 3,1580 | 3,1660 | 3,0510 | 3,0940 | 3,0940 | 99.327 |
11. Juni 2024 | 3,0200 | 3,1930 | 3,0090 | 3,1670 | 3,1670 | 88.992 |
10. Juni 2024 | 3,0310 | 3,1280 | 2,9290 | 2,9580 | 2,9580 | 100.350 |
07. Juni 2024 | 2,8640 | 3,0080 | 2,8550 | 2,9710 | 2,9710 | 89.922 |
06. Juni 2024 | 2,8100 | 2,9280 | 2,7850 | 2,8720 | 2,8720 | 54.024 |
05. Juni 2024 | 2,6830 | 2,8380 | 2,6650 | 2,8120 | 2,8120 | 58.089 |
04. Juni 2024 | 2,7850 | 2,8350 | 2,6380 | 2,6540 | 2,6540 | 62.700 |
03. Juni 2024 | 2,7000 | 2,8200 | 2,6680 | 2,7760 | 2,7760 | 67.214 |
31. Mai 2024 | 2,6300 | 2,6870 | 2,5960 | 2,6510 | 2,6510 | 52.738 |
30. Mai 2024 | 2,6950 | 2,7050 | 2,6200 | 2,6320 | 2,6320 | 52.976 |
29. Mai 2024 | 2,8460 | 2,8480 | 2,6820 | 2,6930 | 2,6930 | 34.220 |
28. Mai 2024 | 2,7710 | 2,8650 | 2,7460 | 2,8360 | 2,8360 | 34.122 |
24. Mai 2024 | 2,9380 | 2,9600 | 2,7730 | 2,7870 | 2,7870 | 38.724 |
23. Mai 2024 | 2,9810 | 3,1400 | 2,9000 | 2,9250 | 2,9250 | 63.360 |
22. Mai 2024 | 2,8400 | 3,0390 | 2,7970 | 3,0330 | 3,0330 | 77.289 |
21. Mai 2024 | 2,8770 | 2,9260 | 2,8100 | 2,8440 | 2,8440 | 53.815 |
20. Mai 2024 | 2,8130 | 2,8860 | 2,7850 | 2,8820 | 2,8820 | 60.818 |
17. Mai 2024 | 2,7050 | 2,8000 | 2,7050 | 2,7850 | 2,7850 | 59.171 |
16. Mai 2024 | 2,6700 | 2,7680 | 2,6530 | 2,7160 | 2,7160 | 46.041 |
15. Mai 2024 | 2,6110 | 2,6770 | 2,5970 | 2,6720 | 2,6720 | 34.195 |
14. Mai 2024 | 2,6360 | 2,6580 | 2,5830 | 2,6090 | 2,6090 | 37.924 |
13. Mai 2024 | 2,5410 | 2,6460 | 2,5130 | 2,6430 | 2,6430 | 45.907 |
10. Mai 2024 | 2,6070 | 2,6340 | 2,5390 | 2,5490 | 2,5490 | 48.260 |
09. Mai 2024 | 2,5610 | 2,6380 | 2,5370 | 2,6060 | 2,6060 | 75.219 |
08. Mai 2024 | 2,5850 | 2,6330 | 2,5540 | 2,5740 | 2,5740 | 48.002 |
07. Mai 2024 | 2,5800 | 2,6050 | 2,5420 | 2,5780 | 2,5780 | 45.049 |
06. Mai 2024 | 2,5410 | 2,6300 | 2,5090 | 2,5760 | 2,5760 | 41.429 |
03. Mai 2024 | 2,4610 | 2,5440 | 2,4390 | 2,5310 | 2,5310 | 34.723 |
02. Mai 2024 | 2,4120 | 2,4750 | 2,4050 | 2,4650 | 2,4650 | 25.582 |
01. Mai 2024 | 2,4290 | 2,4420 | 2,4000 | 2,4120 | 2,4120 | 25.338 |
30. Apr. 2024 | 2,5150 | 2,5440 | 2,4310 | 2,4580 | 2,4580 | 43.023 |
29. Apr. 2024 | 2,4330 | 2,5210 | 2,4220 | 2,5050 | 2,5050 | 34.494 |
26. Apr. 2024 | 2,4610 | 2,4870 | 2,4150 | 2,4200 | 2,4200 | 22.881 |
25. Apr. 2024 | 2,4430 | 2,4770 | 2,4160 | 2,4720 | 2,4720 | 21.529 |
24. Apr. 2024 | 2,5470 | 2,5520 | 2,4300 | 2,4440 | 2,4440 | 21.390 |
23. Apr. 2024 | 2,4880 | 2,5550 | 2,4570 | 2,5160 | 2,5160 | 19.226 |
22. Apr. 2024 | 2,4270 | 2,4850 | 2,4010 | 2,4800 | 2,4800 | 15.325 |
19. Apr. 2024 | 2,4100 | 2,4650 | 2,4050 | 2,4260 | 2,4260 | 24.328 |
18. Apr. 2024 | 2,4130 | 2,4340 | 2,4000 | 2,4190 | 2,4190 | 23.034 |
17. Apr. 2024 | 2,3890 | 2,4200 | 2,3760 | 2,4020 | 2,4020 | 24.677 |
16. Apr. 2024 | 2,3730 | 2,4820 | 2,3540 | 2,4340 | 2,4340 | 40.485 |
15. Apr. 2024 | 2,4580 | 2,4580 | 2,3650 | 2,3780 | 2,3780 | 25.858 |
12. Apr. 2024 | 2,4200 | 2,4560 | 2,4050 | 2,4450 | 2,4450 | 29.317 |
11. Apr. 2024 | 2,4600 | 2,4780 | 2,4220 | 2,4240 | 2,4240 | 26.322 |
10. Apr. 2024 | 2,4870 | 2,5090 | 2,4570 | 2,4750 | 2,4750 | 20.011 |
09. Apr. 2024 | 2,4900 | 2,5190 | 2,4550 | 2,4690 | 2,4690 | 21.387 |
08. Apr. 2024 | 2,4180 | 2,4900 | 2,4120 | 2,4830 | 2,4830 | 17.117 |
05. Apr. 2024 | 2,4360 | 2,4580 | 2,4070 | 2,4320 | 2,4320 | 19.867 |
04. Apr. 2024 | 2,4820 | 2,4890 | 2,4200 | 2,4280 | 2,4280 | 25.334 |
03. Apr. 2024 | 2,5150 | 2,5460 | 2,4790 | 2,4870 | 2,4870 | 23.008 |
02. Apr. 2024 | 2,5070 | 2,5340 | 2,4540 | 2,5320 | 2,5320 | 26.518 |
01. Apr. 2024 | 2,4480 | 2,5210 | 2,4010 | 2,5070 | 2,5070 | 19.503 |
28. März 2024 | 2,4000 | 2,4480 | 2,3810 | 2,4370 | 2,4370 | 18.255 |
27. März 2024 | 2,4200 | 2,4220 | 2,3680 | 2,3850 | 2,3850 | 22.369 |
26. März 2024 | 2,4310 | 2,4670 | 2,4180 | 2,4340 | 2,4340 | 14.660 |
25. März 2024 | 2,4350 | 2,4430 | 2,3930 | 2,4260 | 2,4260 | 20.245 |
22. März 2024 | 2,4550 | 2,4660 | 2,4150 | 2,4330 | 2,4330 | 11.940 |
21. März 2024 | 2,4580 | 2,4670 | 2,4190 | 2,4440 | 2,4440 | 16.307 |
20. März 2024 | 2,5330 | 2,5360 | 2,4560 | 2,4750 | 2,4750 | 16.284 |
19. März 2024 | 2,5200 | 2,5500 | 2,5020 | 2,5210 | 2,5210 | 16.953 |
18. März 2024 | 2,5070 | 2,5610 | 2,4950 | 2,5200 | 2,5200 | 22.509 |
15. März 2024 | 2,5500 | 2,5640 | 2,4710 | 2,4740 | 2,4740 | 30.356 |
14. März 2024 | 2,4810 | 2,5580 | 2,4590 | 2,5460 | 2,5460 | 28.240 |
13. März 2024 | 2,4900 | 2,4920 | 2,4390 | 2,4710 | 2,4710 | 24.345 |
12. März 2024 | 2,4930 | 2,5390 | 2,4650 | 2,4780 | 2,4780 | 28.251 |
11. März 2024 | 2,5380 | 2,5540 | 2,4830 | 2,5010 | 2,5010 | 25.178 |
08. März 2024 | 2,5200 | 2,5550 | 2,4920 | 2,5240 | 2,5240 | 26.864 |
07. März 2024 | 2,5800 | 2,5860 | 2,5060 | 2,5190 | 2,5190 | 28.262 |
06. März 2024 | 2,6250 | 2,6430 | 2,5730 | 2,5870 | 2,5870 | 15.645 |
05. März 2024 | 2,6260 | 2,6980 | 2,5970 | 2,6340 | 2,6340 | 18.147 |
04. März 2024 | 2,5630 | 2,6790 | 2,5620 | 2,6230 | 2,6230 | 26.365 |
01. März 2024 | 2,5510 | 2,5650 | 2,4970 | 2,5250 | 2,5250 | 13.515 |
29. Feb. 2024 | 2,5780 | 2,6020 | 2,5450 | 2,5670 | 2,5670 | 23.537 |
28. Feb. 2024 | 2,5350 | 2,6160 | 2,5120 | 2,5970 | 2,5970 | 21.331 |
27. Feb. 2024 | 2,4560 | 2,5600 | 2,4450 | 2,5390 | 2,5390 | 21.935 |
26. Feb. 2024 | 2,4440 | 2,5010 | 2,4370 | 2,4600 | 2,4600 | 15.536 |
23. Feb. 2024 | 2,5040 | 2,5050 | 2,3980 | 2,4040 | 2,4040 | 15.518 |
22. Feb. 2024 | 2,4710 | 2,5410 | 2,4110 | 2,5120 | 2,5120 | 23.704 |
21. Feb. 2024 | 2,3790 | 2,4890 | 2,3570 | 2,4720 | 2,4720 | 31.812 |
20. Feb. 2024 | 2,2340 | 2,3760 | 2,1980 | 2,2060 | 2,2060 | 21.099 |
16. Feb. 2024 | 2,2420 | 2,2810 | 2,2250 | 2,2700 | 2,2700 | 13.874 |
15. Feb. 2024 | 2,2320 | 2,2750 | 2,2000 | 2,2280 | 2,2280 | 22.004 |
14. Feb. 2024 | 2,3150 | 2,3210 | 2,2030 | 2,2290 | 2,2290 | 21.007 |
13. Feb. 2024 | 2,3510 | 2,3760 | 2,2820 | 2,3210 | 2,3210 | 30.660 |
12. Feb. 2024 | 2,3990 | 2,4290 | 2,3400 | 2,3620 | 2,3620 | 28.028 |
09. Feb. 2024 | 2,4330 | 2,4330 | 2,3720 | 2,4180 | 2,4180 | 24.515 |
08. Feb. 2024 | 2,4450 | 2,4570 | 2,4080 | 2,4420 | 2,4420 | 24.454 |
07. Feb. 2024 | 2,4670 | 2,4830 | 2,4290 | 2,4490 | 2,4490 | 23.084 |
06. Feb. 2024 | 2,5030 | 2,5180 | 2,4610 | 2,4740 | 2,4740 | 13.347 |
05. Feb. 2024 | 2,5750 | 2,5860 | 2,5090 | 2,5380 | 2,5380 | 13.925 |
02. Feb. 2024 | 2,5520 | 2,5730 | 2,5180 | 2,5600 | 2,5600 | 12.084 |
01. Feb. 2024 | 2,6130 | 2,6240 | 2,5250 | 2,5420 | 2,5420 | 12.436 |
31. Jan. 2024 | 2,5720 | 2,6330 | 2,5510 | 2,5790 | 2,5790 | 10.726 |
30. Jan. 2024 | 2,5650 | 2,6030 | 2,5330 | 2,5850 | 2,5850 | 10.380 |
29. Jan. 2024 | 2,6480 | 2,6480 | 2,5440 | 2,5560 | 2,5560 | 16.706 |
26. Jan. 2024 | 2,6700 | 2,6850 | 2,6000 | 2,6680 | 2,6680 | 12.157 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...