Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
26. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
25. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
24. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
23. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
20. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
19. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
18. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
17. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
16. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
13. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
12. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
11. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
10. Mai 2022 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
09. Mai 2022 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
06. Mai 2022 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
05. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
04. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
03. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
02. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
29. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
28. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
27. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
26. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
25. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
22. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
21. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
20. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
19. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
18. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
14. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
13. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
12. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
11. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
08. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
07. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
06. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
05. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
04. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
01. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
31. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
30. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
29. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
28. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
25. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
24. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
23. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
22. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
21. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
18. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
17. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
16. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
15. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
14. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
11. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
10. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
09. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
08. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
07. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
04. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
03. März 2022 | 3,6300 | 3,7400 | 2,7200 | 3,0200 | 3,0200 | 3.584.200 |
02. März 2022 | 6,5000 | 8,6100 | 4,2600 | 5,5200 | 5,5200 | 2.545.300 |
01. März 2022 | 10,0000 | 13,1000 | 7,0500 | 7,6000 | 7,6000 | 2.797.600 |
28. Feb. 2022 | 14,6400 | 15,4000 | 12,8000 | 12,8700 | 12,8700 | 2.760.200 |
25. Feb. 2022 | 23,9500 | 24,7000 | 22,5700 | 22,9300 | 22,9300 | 630.700 |
24. Feb. 2022 | 18,7600 | 22,0000 | 15,5000 | 18,3100 | 18,3100 | 1.407.900 |
23. Feb. 2022 | 26,2800 | 26,5900 | 24,5600 | 24,6100 | 24,6100 | 255.900 |
22. Feb. 2022 | 26,4300 | 27,2000 | 25,9300 | 26,9900 | 26,9900 | 337.300 |
18. Feb. 2022 | 28,0700 | 28,3100 | 27,6100 | 27,8100 | 27,8100 | 57.000 |
17. Feb. 2022 | 28,9300 | 28,9300 | 28,3900 | 28,4700 | 28,4700 | 87.500 |
16. Feb. 2022 | 29,7500 | 29,8100 | 29,4400 | 29,6200 | 29,6200 | 78.100 |
15. Feb. 2022 | 29,4200 | 29,5500 | 29,0900 | 29,5500 | 29,5500 | 163.200 |
14. Feb. 2022 | 28,8500 | 28,9000 | 28,1500 | 28,5600 | 28,5600 | 210.800 |
11. Feb. 2022 | 29,0100 | 29,0800 | 27,7200 | 28,0200 | 28,0200 | 255.600 |
10. Feb. 2022 | 30,1600 | 30,6700 | 29,9100 | 30,0000 | 30,0000 | 113.900 |
09. Feb. 2022 | 30,4000 | 30,7600 | 30,2600 | 30,4000 | 30,4000 | 83.500 |
08. Feb. 2022 | 29,5300 | 30,0000 | 29,4900 | 29,8000 | 29,8000 | 181.300 |
07. Feb. 2022 | 28,3000 | 28,7800 | 28,1700 | 28,5900 | 28,5900 | 310.500 |
04. Feb. 2022 | 28,1900 | 28,3500 | 27,8900 | 28,2800 | 28,2800 | 213.400 |
03. Feb. 2022 | 28,2000 | 28,2400 | 27,8100 | 28,0000 | 28,0000 | 293.600 |
02. Feb. 2022 | 28,5200 | 28,6700 | 28,2800 | 28,6000 | 28,6000 | 35.200 |
01. Feb. 2022 | 28,6900 | 28,7100 | 28,2100 | 28,5500 | 28,5500 | 72.000 |
31. Jan. 2022 | 28,0800 | 28,3400 | 27,9600 | 28,3000 | 28,3000 | 141.900 |
28. Jan. 2022 | 28,4500 | 28,5000 | 28,1800 | 28,4700 | 28,4700 | 97.300 |
27. Jan. 2022 | 28,5600 | 28,6500 | 28,1600 | 28,4200 | 28,4200 | 201.200 |
26. Jan. 2022 | 28,0100 | 28,1600 | 27,2600 | 27,3700 | 27,3700 | 185.600 |
25. Jan. 2022 | 26,6000 | 27,3600 | 26,3900 | 27,3600 | 27,3600 | 81.700 |
24. Jan. 2022 | 26,6400 | 27,1100 | 26,1800 | 27,1100 | 27,1100 | 401.400 |
21. Jan. 2022 | 28,9300 | 29,1600 | 28,3500 | 28,5400 | 28,5400 | 514.000 |
20. Jan. 2022 | 29,2000 | 29,5900 | 28,9100 | 28,9100 | 28,9100 | 197.900 |
19. Jan. 2022 | 28,7100 | 28,9900 | 28,0000 | 28,8100 | 28,8100 | 395.300 |
18. Jan. 2022 | 26,2400 | 27,3500 | 26,1800 | 26,8700 | 26,8700 | 381.700 |
14. Jan. 2022 | 29,6800 | 30,0400 | 29,4200 | 29,6000 | 29,6000 | 166.800 |
13. Jan. 2022 | 30,6400 | 30,6900 | 29,2500 | 29,9100 | 29,9100 | 177.600 |
13. Jan. 2022 | 2.03565 Dividende |
12. Jan. 2022 | 32,4500 | 32,9500 | 32,3100 | 32,9400 | 30,9043 | 90.500 |
11. Jan. 2022 | 31,8400 | 32,2100 | 31,7500 | 32,0600 | 30,0787 | 153.500 |
10. Jan. 2022 | 31,5000 | 31,5500 | 31,1800 | 31,5500 | 29,6002 | 127.500 |
07. Jan. 2022 | 31,1100 | 31,4800 | 31,0800 | 31,2500 | 29,3188 | 56.500 |
06. Jan. 2022 | 30,0500 | 30,5700 | 30,0500 | 30,5300 | 28,6433 | 48.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...