Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | - | - | - | - | - | - |
08. Mai 2024 | - | - | - | - | - | - |
07. Mai 2024 | - | - | - | - | - | - |
06. Mai 2024 | - | - | - | - | - | - |
03. Mai 2024 | - | - | - | - | - | - |
02. Mai 2024 | - | - | - | - | - | - |
30. Apr. 2024 | - | - | - | - | - | - |
29. Apr. 2024 | - | - | - | - | - | - |
26. Apr. 2024 | - | - | - | - | - | - |
25. Apr. 2024 | - | - | - | - | - | - |
24. Apr. 2024 | - | - | - | - | - | - |
23. Apr. 2024 | - | - | - | - | - | - |
22. Apr. 2024 | - | - | - | - | - | - |
19. Apr. 2024 | - | - | - | - | - | - |
18. Apr. 2024 | - | - | - | - | - | - |
17. Apr. 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
16. Apr. 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
15. Apr. 2024 | 2,3460 | 2,3480 | 2,3460 | 2,3480 | 2,3480 | 100 |
12. Apr. 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
11. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
10. Apr. 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
09. Apr. 2024 | 2,3160 | 2,3400 | 2,3160 | 2,3400 | 2,3400 | 250 |
08. Apr. 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
05. Apr. 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
04. Apr. 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
03. Apr. 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
02. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 20 |
28. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
27. März 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
26. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
25. März 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
22. März 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
21. März 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
20. März 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
19. März 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
18. März 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
15. März 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
14. März 2024 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
13. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12. März 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
11. März 2024 | 2,3160 | 2,3490 | 2,3160 | 2,3490 | 2,3490 | 2.000 |
08. März 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
07. März 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
06. März 2024 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | - |
05. März 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
04. März 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
01. März 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
29. Feb. 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
28. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
27. Feb. 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
26. Feb. 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
23. Feb. 2024 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
22. Feb. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | - |
21. Feb. 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
20. Feb. 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
19. Feb. 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
16. Feb. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
15. Feb. 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
14. Feb. 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
13. Feb. 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
12. Feb. 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
09. Feb. 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | - |
08. Feb. 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
07. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
06. Feb. 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
05. Feb. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
02. Feb. 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
01. Feb. 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
31. Jan. 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
30. Jan. 2024 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
29. Jan. 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 400 |
26. Jan. 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
25. Jan. 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
24. Jan. 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
23. Jan. 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
22. Jan. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
19. Jan. 2024 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
18. Jan. 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
17. Jan. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
16. Jan. 2024 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
15. Jan. 2024 | 2,3480 | 2,3490 | 2,3480 | 2,3490 | 2,3490 | 4.500 |
12. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 500 |
11. Jan. 2024 | 2,3510 | 2,3510 | 2,3490 | 2,3490 | 2,3490 | 90 |
10. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
09. Jan. 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
08. Jan. 2024 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
05. Jan. 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
04. Jan. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
03. Jan. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
02. Jan. 2024 | 2,3490 | 2,3510 | 2,3490 | 2,3510 | 2,3510 | 100 |
29. Dez. 2023 | 2,3500 | 2,3520 | 2,3500 | 2,3520 | 2,3520 | - |
28. Dez. 2023 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
27. Dez. 2023 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | - |
22. Dez. 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
21. Dez. 2023 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
20. Dez. 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
19. Dez. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
18. Dez. 2023 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
15. Dez. 2023 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
14. Dez. 2023 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...