Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | - | - | - | - | - | - |
24. Apr. 2024 | - | - | - | - | - | - |
23. Apr. 2024 | - | - | - | - | - | - |
22. Apr. 2024 | - | - | - | - | - | - |
19. Apr. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
18. Apr. 2024 | 2,3600 | 2,4300 | 2,3460 | 2,4300 | 2,4300 | 1.584.723 |
17. Apr. 2024 | 2,3440 | 2,3960 | 2,3420 | 2,3960 | 2,3960 | 1.189.770 |
16. Apr. 2024 | 2,3460 | 2,3540 | 2,3440 | 2,3480 | 2,3480 | 847.230 |
15. Apr. 2024 | 2,3400 | 2,3560 | 2,3400 | 2,3500 | 2,3500 | 1.942.358 |
12. Apr. 2024 | 2,3400 | 2,3460 | 2,3400 | 2,3440 | 2,3440 | 534.471 |
11. Apr. 2024 | 2,3420 | 2,3440 | 2,3400 | 2,3400 | 2,3400 | 1.174.377 |
10. Apr. 2024 | 2,3400 | 2,3460 | 2,3400 | 2,3420 | 2,3420 | 867.436 |
09. Apr. 2024 | 2,3480 | 2,3480 | 2,3400 | 2,3400 | 2,3400 | 1.432.570 |
08. Apr. 2024 | 2,3460 | 2,3500 | 2,3400 | 2,3400 | 2,3400 | 1.509.455 |
05. Apr. 2024 | 2,3480 | 2,3540 | 2,3480 | 2,3480 | 2,3480 | 1.447.223 |
04. Apr. 2024 | 2,3500 | 2,3540 | 2,3500 | 2,3500 | 2,3500 | 477.400 |
03. Apr. 2024 | 2,3480 | 2,3540 | 2,3480 | 2,3500 | 2,3500 | 946.560 |
02. Apr. 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3400 | 2,3400 | 499.791 |
28. März 2024 | 2,3510 | 2,3550 | 2,3490 | 2,3550 | 2,3550 | 1.071.186 |
27. März 2024 | 2,3470 | 2,3570 | 2,3470 | 2,3510 | 2,3510 | 715.694 |
26. März 2024 | 2,3460 | 2,3540 | 2,3460 | 2,3500 | 2,3500 | 500.357 |
25. März 2024 | 2,3470 | 2,3550 | 2,3450 | 2,3550 | 2,3550 | 1.614.532 |
22. März 2024 | 2,3460 | 2,3500 | 2,3460 | 2,3500 | 2,3500 | 775.633 |
21. März 2024 | 2,3410 | 2,3530 | 2,3400 | 2,3450 | 2,3450 | 466.016 |
20. März 2024 | 2,3450 | 2,3530 | 2,3450 | 2,3500 | 2,3500 | 362.228 |
19. März 2024 | 2,3480 | 2,3520 | 2,3450 | 2,3500 | 2,3500 | 984.827 |
18. März 2024 | 2,3480 | 2,3510 | 2,3480 | 2,3500 | 2,3500 | 924.433 |
15. März 2024 | 2,3430 | 2,3520 | 2,3430 | 2,3510 | 2,3510 | 624.522 |
14. März 2024 | 2,3500 | 2,3550 | 2,3440 | 2,3440 | 2,3440 | 592.026 |
13. März 2024 | 2,3430 | 2,3570 | 2,3430 | 2,3510 | 2,3510 | 622.117 |
12. März 2024 | 2,3470 | 2,3510 | 2,3420 | 2,3420 | 2,3420 | 446.620 |
11. März 2024 | 2,3440 | 2,3530 | 2,3440 | 2,3500 | 2,3500 | 3.039.601 |
08. März 2024 | 2,3460 | 2,3520 | 2,3450 | 2,3460 | 2,3460 | 879.692 |
07. März 2024 | 2,3500 | 2,3550 | 2,3480 | 2,3500 | 2,3500 | 1.626.569 |
06. März 2024 | 2,3500 | 2,3690 | 2,3250 | 2,3400 | 2,3400 | 864.676 |
05. März 2024 | 2,3810 | 2,3910 | 2,3420 | 2,3420 | 2,3420 | 231.937 |
04. März 2024 | 2,3400 | 2,3730 | 2,3400 | 2,3590 | 2,3590 | 287.959 |
01. März 2024 | 2,3400 | 2,3830 | 2,3400 | 2,3520 | 2,3520 | 174.645 |
29. Feb. 2024 | 2,3540 | 2,3660 | 2,3480 | 2,3500 | 2,3500 | 364.863 |
28. Feb. 2024 | 2,3800 | 2,3870 | 2,3490 | 2,3550 | 2,3550 | 175.094 |
27. Feb. 2024 | 2,3410 | 2,3590 | 2,3410 | 2,3500 | 2,3500 | 241.073 |
26. Feb. 2024 | 2,3580 | 2,3890 | 2,3410 | 2,3410 | 2,3410 | 334.275 |
23. Feb. 2024 | 2,4000 | 2,4000 | 2,3480 | 2,3870 | 2,3870 | 455.006 |
22. Feb. 2024 | 2,3670 | 2,4140 | 2,3620 | 2,3970 | 2,3970 | 520.204 |
21. Feb. 2024 | 2,3600 | 2,3950 | 2,3530 | 2,3700 | 2,3700 | 852.949 |
20. Feb. 2024 | 2,3400 | 2,3560 | 2,3400 | 2,3520 | 2,3520 | 336.166 |
19. Feb. 2024 | 2,3600 | 2,3650 | 2,3380 | 2,3470 | 2,3470 | 524.821 |
16. Feb. 2024 | 2,3490 | 2,3650 | 2,3480 | 2,3650 | 2,3650 | 767.355 |
15. Feb. 2024 | 2,3500 | 2,3550 | 2,3440 | 2,3480 | 2,3480 | 333.606 |
14. Feb. 2024 | 2,3410 | 2,3550 | 2,3400 | 2,3400 | 2,3400 | 647.679 |
13. Feb. 2024 | 2,3450 | 2,3530 | 2,3220 | 2,3400 | 2,3400 | 815.840 |
12. Feb. 2024 | 2,3450 | 2,3590 | 2,3450 | 2,3450 | 2,3450 | 374.013 |
09. Feb. 2024 | 2,3470 | 2,3540 | 2,3340 | 2,3420 | 2,3420 | 800.803 |
08. Feb. 2024 | 2,3440 | 2,3620 | 2,3440 | 2,3500 | 2,3500 | 904.755 |
07. Feb. 2024 | 2,3410 | 2,3600 | 2,3410 | 2,3500 | 2,3500 | 1.278.520 |
06. Feb. 2024 | 2,3300 | 2,3670 | 2,3300 | 2,3580 | 2,3580 | 1.017.708 |
05. Feb. 2024 | 2,3500 | 2,3650 | 2,3460 | 2,3510 | 2,3510 | 921.450 |
02. Feb. 2024 | 2,3410 | 2,3570 | 2,3410 | 2,3500 | 2,3500 | 558.918 |
01. Feb. 2024 | 2,3500 | 2,3550 | 2,3120 | 2,3380 | 2,3380 | 2.017.681 |
31. Jan. 2024 | 2,3500 | 2,3580 | 2,3500 | 2,3500 | 2,3500 | 1.143.204 |
30. Jan. 2024 | 2,3550 | 2,3890 | 2,3490 | 2,3600 | 2,3600 | 1.336.091 |
29. Jan. 2024 | 2,3490 | 2,3600 | 2,3490 | 2,3600 | 2,3600 | 1.157.054 |
26. Jan. 2024 | 2,3480 | 2,3540 | 2,3450 | 2,3500 | 2,3500 | 899.851 |
25. Jan. 2024 | 2,3460 | 2,3580 | 2,3450 | 2,3500 | 2,3500 | 2.054.953 |
24. Jan. 2024 | 2,3580 | 2,3600 | 2,3430 | 2,3500 | 2,3500 | 20.147.257 |
23. Jan. 2024 | 2,3480 | 2,3610 | 2,3440 | 2,3610 | 2,3610 | 2.058.663 |
22. Jan. 2024 | 2,3460 | 2,3700 | 2,3360 | 2,3500 | 2,3500 | 3.787.422 |
19. Jan. 2024 | 2,3480 | 2,3550 | 2,3310 | 2,3550 | 2,3550 | 833.355 |
18. Jan. 2024 | 2,3500 | 2,3540 | 2,2020 | 2,3540 | 2,3540 | 3.385.816 |
17. Jan. 2024 | 2,3490 | 2,3530 | 2,3480 | 2,3490 | 2,3490 | 3.948.969 |
16. Jan. 2024 | 2,3490 | 2,3530 | 2,3490 | 2,3500 | 2,3500 | 7.912.806 |
15. Jan. 2024 | 2,3510 | 2,3550 | 2,3500 | 2,3500 | 2,3500 | 10.623.091 |
12. Jan. 2024 | 2,3490 | 2,3550 | 2,3450 | 2,3500 | 2,3500 | 6.201.050 |
11. Jan. 2024 | 2,3500 | 2,3520 | 2,3490 | 2,3500 | 2,3500 | 4.414.520 |
10. Jan. 2024 | 2,3510 | 2,3530 | 2,3500 | 2,3500 | 2,3500 | 3.860.330 |
09. Jan. 2024 | 2,3500 | 2,3550 | 2,3500 | 2,3550 | 2,3550 | 3.756.279 |
08. Jan. 2024 | 2,3500 | 2,3510 | 2,3490 | 2,3500 | 2,3500 | 5.611.738 |
05. Jan. 2024 | 2,3500 | 2,3520 | 2,3490 | 2,3500 | 2,3500 | 10.735.714 |
04. Jan. 2024 | 2,3500 | 2,3520 | 2,3490 | 2,3500 | 2,3500 | 6.296.046 |
03. Jan. 2024 | 2,3510 | 2,3570 | 2,3490 | 2,3500 | 2,3500 | 4.896.448 |
02. Jan. 2024 | 2,3500 | 2,3630 | 2,3470 | 2,3520 | 2,3520 | 5.753.772 |
29. Dez. 2023 | 2,3520 | 2,3550 | 2,3490 | 2,3520 | 2,3520 | 2.522.242 |
28. Dez. 2023 | 2,3580 | 2,3750 | 2,3500 | 2,3550 | 2,3550 | 4.237.161 |
27. Dez. 2023 | 2,3510 | 2,3690 | 2,3510 | 2,3690 | 2,3690 | 6.891.128 |
22. Dez. 2023 | 2,3490 | 2,3550 | 2,3490 | 2,3550 | 2,3550 | 3.537.979 |
21. Dez. 2023 | 2,3500 | 2,3520 | 2,3490 | 2,3490 | 2,3490 | 3.938.624 |
20. Dez. 2023 | 2,3500 | 2,3520 | 2,3500 | 2,3500 | 2,3500 | 7.030.495 |
19. Dez. 2023 | 2,3500 | 2,3520 | 2,3490 | 2,3500 | 2,3500 | 3.256.178 |
18. Dez. 2023 | 2,3490 | 2,3510 | 2,3490 | 2,3500 | 2,3500 | 5.146.539 |
15. Dez. 2023 | 2,3500 | 2,3520 | 2,3490 | 2,3490 | 2,3490 | 18.543.817 |
14. Dez. 2023 | 2,3500 | 2,3520 | 2,3490 | 2,3510 | 2,3510 | 9.765.454 |
13. Dez. 2023 | 2,3490 | 2,3510 | 2,3490 | 2,3500 | 2,3500 | 6.513.840 |
12. Dez. 2023 | 2,3500 | 2,3510 | 2,3460 | 2,3500 | 2,3500 | 8.228.569 |
11. Dez. 2023 | 2,3500 | 2,3510 | 2,3490 | 2,3500 | 2,3500 | 5.640.685 |
08. Dez. 2023 | 2,3490 | 2,3520 | 2,3490 | 2,3510 | 2,3510 | 6.853.755 |
07. Dez. 2023 | 2,3490 | 2,3540 | 2,3490 | 2,3500 | 2,3500 | 11.787.327 |
06. Dez. 2023 | 2,3490 | 2,3510 | 2,3490 | 2,3490 | 2,3490 | 5.947.188 |
05. Dez. 2023 | 2,3490 | 2,3520 | 2,3490 | 2,3500 | 2,3500 | 8.208.184 |
04. Dez. 2023 | 2,3500 | 2,3530 | 2,3490 | 2,3490 | 2,3490 | 8.815.642 |
01. Dez. 2023 | 2,3510 | 2,3570 | 2,3490 | 2,3490 | 2,3490 | 9.151.453 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...