Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 3,1150 | 3,3850 | 3,1150 | 3,3850 | 3,3850 | 100 |
25. Apr. 2024 | 3,3250 | 3,4450 | 3,3250 | 3,4450 | 3,4450 | - |
24. Apr. 2024 | 3,4300 | 3,5400 | 3,4300 | 3,5400 | 3,5400 | - |
23. Apr. 2024 | 3,3400 | 3,4500 | 3,3250 | 3,4500 | 3,4500 | - |
22. Apr. 2024 | 3,3850 | 3,5250 | 3,3850 | 3,5250 | 3,5250 | - |
19. Apr. 2024 | 3,4200 | 3,5200 | 3,4150 | 3,5200 | 3,5200 | - |
18. Apr. 2024 | 3,5200 | 3,6450 | 3,5200 | 3,6450 | 3,6450 | - |
17. Apr. 2024 | 3,6100 | 3,7200 | 3,6100 | 3,7200 | 3,7200 | - |
16. Apr. 2024 | 3,7250 | 3,8350 | 3,7200 | 3,8350 | 3,8350 | - |
15. Apr. 2024 | 3,8550 | 3,9800 | 3,8500 | 3,9800 | 3,9800 | - |
12. Apr. 2024 | 3,8400 | 3,9850 | 3,8400 | 3,9850 | 3,9850 | - |
11. Apr. 2024 | 3,8350 | 3,9500 | 3,8300 | 3,9500 | 3,9500 | - |
10. Apr. 2024 | 3,8750 | 4,0350 | 3,8750 | 4,0350 | 4,0350 | - |
09. Apr. 2024 | 3,6350 | 3,9000 | 3,6300 | 3,7400 | 3,7400 | 50 |
08. Apr. 2024 | 3,5800 | 3,6900 | 3,5800 | 3,6900 | 3,6900 | - |
05. Apr. 2024 | 3,5700 | 3,6950 | 3,5650 | 3,6950 | 3,6950 | - |
04. Apr. 2024 | 3,7150 | 3,9750 | 3,7100 | 3,8950 | 3,8950 | 44 |
03. Apr. 2024 | 4,0050 | 4,1250 | 4,0050 | 4,1250 | 4,1250 | - |
02. Apr. 2024 | 4,2600 | 4,3850 | 4,2550 | 4,3850 | 4,3850 | - |
28. März 2024 | 4,2200 | 4,4000 | 4,2200 | 4,4000 | 4,4000 | - |
27. März 2024 | 4,1800 | 4,3500 | 4,1800 | 4,3500 | 4,3500 | - |
26. März 2024 | 4,1300 | 4,3350 | 4,1300 | 4,3350 | 4,3350 | - |
25. März 2024 | 3,7150 | 4,3300 | 3,7150 | 4,3300 | 4,3300 | - |
22. März 2024 | 3,7650 | 3,9350 | 3,7650 | 3,9350 | 3,9350 | - |
21. März 2024 | 3,7400 | 3,9150 | 3,7400 | 3,9150 | 3,9150 | - |
20. März 2024 | 3,7350 | 3,9150 | 3,7350 | 3,9150 | 3,9150 | - |
19. März 2024 | 3,3150 | 3,3800 | 3,3150 | 3,3800 | 3,3800 | - |
18. März 2024 | 3,4000 | 3,5650 | 3,4000 | 3,5650 | 3,5650 | - |
15. März 2024 | 3,4600 | 3,5650 | 3,4550 | 3,5650 | 3,5650 | - |
14. März 2024 | 3,6650 | 3,6650 | 3,6300 | 3,6300 | 3,6300 | - |
13. März 2024 | 3,7450 | 3,9550 | 3,7450 | 3,9550 | 3,9550 | - |
12. März 2024 | 3,6750 | 3,9250 | 3,6750 | 3,9250 | 3,9250 | - |
11. März 2024 | 3,5750 | 3,8700 | 3,5750 | 3,8700 | 3,8700 | 200 |
08. März 2024 | 3,4500 | 3,5500 | 3,4500 | 3,5500 | 3,5500 | - |
07. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
06. März 2024 | 2,8150 | 2,9000 | 2,8150 | 2,9000 | 2,9000 | - |
05. März 2024 | 2,4450 | 2,5300 | 2,4450 | 2,5000 | 2,5000 | - |
04. März 2024 | 2,6350 | 2,7200 | 2,6350 | 2,7200 | 2,7200 | - |
01. März 2024 | 2,6350 | 2,8850 | 2,6350 | 2,8850 | 2,8850 | 180 |
29. Feb. 2024 | 2,6050 | 2,6850 | 2,6050 | 2,6850 | 2,6850 | - |
28. Feb. 2024 | 2,8500 | 2,9450 | 2,8500 | 2,9450 | 2,9450 | - |
27. Feb. 2024 | 2,8800 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | - |
26. Feb. 2024 | 2,8850 | 2,9750 | 2,8850 | 2,9750 | 2,9750 | - |
23. Feb. 2024 | 2,8750 | 2,9700 | 2,8750 | 2,9700 | 2,9700 | - |
22. Feb. 2024 | 2,8000 | 2,9000 | 2,7900 | 2,9000 | 2,9000 | - |
21. Feb. 2024 | 2,6650 | 2,7500 | 2,6650 | 2,7500 | 2,7500 | - |
20. Feb. 2024 | 2,7350 | 2,8100 | 2,7350 | 2,8100 | 2,8100 | - |
19. Feb. 2024 | 2,7300 | 2,8250 | 2,7300 | 2,8250 | 2,8250 | - |
16. Feb. 2024 | 2,7850 | 2,8800 | 2,7850 | 2,8800 | 2,8800 | - |
15. Feb. 2024 | 3,0800 | 3,1700 | 3,0800 | 3,1700 | 3,1700 | - |
14. Feb. 2024 | 2,9250 | 3,0200 | 2,9250 | 3,0200 | 3,0200 | - |
13. Feb. 2024 | 3,2800 | 3,4050 | 3,2800 | 3,4050 | 3,4050 | - |
12. Feb. 2024 | 3,1650 | 3,2800 | 3,1650 | 3,2800 | 3,2800 | - |
09. Feb. 2024 | 3,1650 | 3,2650 | 3,1650 | 3,2650 | 3,2650 | - |
08. Feb. 2024 | 3,1200 | 3,2300 | 3,1200 | 3,2300 | 3,2300 | - |
07. Feb. 2024 | 3,1050 | 3,2100 | 3,1050 | 3,2100 | 3,2100 | - |
06. Feb. 2024 | 2,9150 | 3,1000 | 2,9150 | 3,1000 | 3,1000 | 700 |
05. Feb. 2024 | 2,9800 | 3,0850 | 2,9800 | 3,0850 | 3,0850 | - |
02. Feb. 2024 | 2,9250 | 3,0800 | 2,9250 | 3,0800 | 3,0800 | - |
01. Feb. 2024 | 2,9950 | 3,1250 | 2,9950 | 3,1250 | 3,1250 | 150 |
31. Jan. 2024 | 3,0750 | 3,1600 | 3,0750 | 3,1600 | 3,1600 | - |
30. Jan. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
29. Jan. 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
26. Jan. 2024 | 3,0900 | 3,1000 | 3,0900 | 3,1000 | 3,1000 | 1.750 |
25. Jan. 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
24. Jan. 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
23. Jan. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
22. Jan. 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
19. Jan. 2024 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | - |
18. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
17. Jan. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
16. Jan. 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
15. Jan. 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
12. Jan. 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
11. Jan. 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | - |
10. Jan. 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
09. Jan. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
08. Jan. 2024 | 2,6000 | 2,7550 | 2,6000 | 2,7550 | 2,7550 | 53 |
05. Jan. 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
04. Jan. 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
03. Jan. 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
02. Jan. 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
29. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
28. Dez. 2023 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
27. Dez. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
22. Dez. 2023 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
21. Dez. 2023 | 2,3000 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 1.288 |
20. Dez. 2023 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
19. Dez. 2023 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
18. Dez. 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
15. Dez. 2023 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1,9380 | 1.548 |
14. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
13. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
12. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
11. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
08. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
07. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
06. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
05. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
04. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...