Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Apr. 2024 | - | - | - | - | - | - |
24. Apr. 2024 | - | - | - | - | - | - |
23. Apr. 2024 | - | - | - | - | - | - |
22. Apr. 2024 | - | - | - | - | - | - |
19. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
18. Apr. 2024 | 2,3540 | 2,4500 | 2,3400 | 2,3400 | 2,3400 | 6.452 |
17. Apr. 2024 | 2,3460 | 2,3540 | 2,3420 | 2,3540 | 2,3540 | 11.790 |
16. Apr. 2024 | 2,3460 | 2,3500 | 2,3460 | 2,3460 | 2,3460 | 7.701 |
15. Apr. 2024 | 2,3440 | 2,3500 | 2,3400 | 2,3480 | 2,3480 | 29.957 |
12. Apr. 2024 | 2,3360 | 2,3440 | 2,3360 | 2,3380 | 2,3380 | 14.314 |
11. Apr. 2024 | 2,3460 | 2,3460 | 2,3240 | 2,3400 | 2,3400 | 68.110 |
10. Apr. 2024 | 2,3420 | 2,3460 | 2,3400 | 2,3420 | 2,3420 | 24.847 |
09. Apr. 2024 | 2,3400 | 2,3420 | 2,3380 | 2,3380 | 2,3380 | 30.740 |
08. Apr. 2024 | 2,2800 | 2,3480 | 2,2800 | 2,3360 | 2,3360 | 70.494 |
05. Apr. 2024 | 2,3520 | 2,3520 | 2,3400 | 2,3400 | 2,3400 | 20.568 |
04. Apr. 2024 | 2,3520 | 2,3520 | 2,3500 | 2,3500 | 2,3500 | 4.950 |
03. Apr. 2024 | 2,3400 | 2,3520 | 2,3400 | 2,3480 | 2,3480 | 13.930 |
02. Apr. 2024 | 2,3460 | 2,3480 | 2,3400 | 2,3460 | 2,3460 | 17.194 |
28. März 2024 | 2,3470 | 2,3510 | 2,3470 | 2,3490 | 2,3490 | 45.312 |
27. März 2024 | 2,3460 | 2,3530 | 2,3460 | 2,3460 | 2,3460 | 8.270 |
26. März 2024 | 2,3470 | 2,3540 | 2,3460 | 2,3490 | 2,3490 | 3.961 |
25. März 2024 | 2,3410 | 2,3530 | 2,3410 | 2,3460 | 2,3460 | 14.720 |
22. März 2024 | 2,3470 | 2,3470 | 2,3410 | 2,3430 | 2,3430 | 1.910 |
21. März 2024 | 2,3470 | 2,3500 | 2,3430 | 2,3430 | 2,3430 | 5.450 |
20. März 2024 | 2,3540 | 2,3540 | 2,3380 | 2,3480 | 2,3480 | 187 |
19. März 2024 | 2,3480 | 2,3500 | 2,3460 | 2,3500 | 2,3500 | 350 |
18. März 2024 | 2,3410 | 2,3500 | 2,3410 | 2,3490 | 2,3490 | 61.750 |
15. März 2024 | 2,3430 | 2,3500 | 2,3410 | 2,3410 | 2,3410 | 31.067 |
14. März 2024 | 2,3450 | 2,3520 | 2,3410 | 2,3410 | 2,3410 | 5.300 |
13. März 2024 | 2,3410 | 2,3500 | 2,3410 | 2,3500 | 2,3500 | 1.511 |
12. März 2024 | 2,3400 | 2,3510 | 2,3400 | 2,3470 | 2,3470 | 950 |
11. März 2024 | 2,3250 | 2,3520 | 2,3250 | 2,3410 | 2,3410 | 22.322 |
08. März 2024 | 2,3410 | 2,3500 | 2,3410 | 2,3460 | 2,3460 | 8.696 |
07. März 2024 | 2,3330 | 2,3520 | 2,3330 | 2,3510 | 2,3510 | 5.440 |
06. März 2024 | 2,3420 | 2,3520 | 2,3310 | 2,3310 | 2,3310 | 1.000 |
05. März 2024 | 2,3450 | 2,3610 | 2,3450 | 2,3510 | 2,3510 | 3.000 |
04. März 2024 | 2,3420 | 2,3700 | 2,3210 | 2,3700 | 2,3700 | 22.172 |
01. März 2024 | 2,3430 | 2,3650 | 2,3430 | 2,3650 | 2,3650 | - |
29. Feb. 2024 | 2,3510 | 2,3630 | 2,3510 | 2,3570 | 2,3570 | 4.000 |
28. Feb. 2024 | 2,3660 | 2,3660 | 2,3510 | 2,3540 | 2,3540 | - |
27. Feb. 2024 | 2,3490 | 2,3510 | 2,3410 | 2,3410 | 2,3410 | 1.500 |
26. Feb. 2024 | 2,3510 | 2,3770 | 2,3510 | 2,3530 | 2,3530 | 20.000 |
23. Feb. 2024 | 2,3810 | 2,3990 | 2,3560 | 2,3560 | 2,3560 | 40 |
22. Feb. 2024 | 2,3700 | 2,4050 | 2,3700 | 2,4050 | 2,4050 | 3.000 |
21. Feb. 2024 | 2,3530 | 2,3800 | 2,3530 | 2,3730 | 2,3730 | 500 |
20. Feb. 2024 | 2,3490 | 2,3590 | 2,3320 | 2,3590 | 2,3590 | 2.111 |
19. Feb. 2024 | 2,3640 | 2,3640 | 2,3400 | 2,3490 | 2,3490 | 201 |
16. Feb. 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3540 | 2,3540 | 8.564 |
15. Feb. 2024 | 2,3340 | 2,3470 | 2,3340 | 2,3440 | 2,3440 | 100 |
14. Feb. 2024 | 2,3270 | 2,3500 | 2,3270 | 2,3460 | 2,3460 | 9.500 |
13. Feb. 2024 | 2,3480 | 2,3490 | 2,3350 | 2,3350 | 2,3350 | 3.230 |
12. Feb. 2024 | 2,3220 | 2,3560 | 2,3220 | 2,3560 | 2,3560 | 11.500 |
09. Feb. 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
08. Feb. 2024 | 2,3500 | 2,3540 | 2,3500 | 2,3540 | 2,3540 | 2.300 |
07. Feb. 2024 | 2,3500 | 2,3540 | 2,3450 | 2,3500 | 2,3500 | 13.500 |
06. Feb. 2024 | 2,3440 | 2,3540 | 2,3440 | 2,3530 | 2,3530 | 1.050 |
05. Feb. 2024 | 2,3430 | 2,3650 | 2,3430 | 2,3510 | 2,3510 | 525 |
02. Feb. 2024 | 2,3490 | 2,3510 | 2,3430 | 2,3490 | 2,3490 | 474 |
01. Feb. 2024 | 2,3550 | 2,3550 | 2,3260 | 2,3490 | 2,3490 | 1.400 |
31. Jan. 2024 | 2,3510 | 2,3540 | 2,3360 | 2,3360 | 2,3360 | 7.740 |
30. Jan. 2024 | 2,3570 | 2,3580 | 2,3570 | 2,3580 | 2,3580 | 30 |
29. Jan. 2024 | 2,3490 | 2,3500 | 2,3490 | 2,3500 | 2,3500 | 6.431 |
26. Jan. 2024 | 2,3490 | 2,3500 | 2,3430 | 2,3450 | 2,3450 | 22.090 |
25. Jan. 2024 | 2,3460 | 2,3510 | 2,3460 | 2,3510 | 2,3510 | 8.135 |
24. Jan. 2024 | 2,3480 | 2,3500 | 2,3480 | 2,3490 | 2,3490 | 3.890 |
23. Jan. 2024 | 2,3490 | 2,3580 | 2,3450 | 2,3500 | 2,3500 | 24.481 |
22. Jan. 2024 | 2,3490 | 2,3570 | 2,3490 | 2,3520 | 2,3520 | 5.131 |
19. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
18. Jan. 2024 | 2,3500 | 2,3500 | 2,2060 | 2,3470 | 2,3470 | 17.440 |
17. Jan. 2024 | 2,3420 | 2,3510 | 2,3330 | 2,3330 | 2,3330 | 46.221 |
16. Jan. 2024 | 2,3480 | 2,3500 | 2,3480 | 2,3480 | 2,3480 | 19.885 |
15. Jan. 2024 | 2,3470 | 2,3510 | 2,3470 | 2,3480 | 2,3480 | 28.580 |
12. Jan. 2024 | 2,3480 | 2,3520 | 2,3480 | 2,3510 | 2,3510 | 40.450 |
11. Jan. 2024 | 2,3540 | 2,3540 | 2,3490 | 2,3490 | 2,3490 | 17.974 |
10. Jan. 2024 | 2,3510 | 2,3510 | 2,3480 | 2,3480 | 2,3480 | 29.589 |
09. Jan. 2024 | 2,3480 | 2,3520 | 2,3480 | 2,3520 | 2,3520 | 21.550 |
08. Jan. 2024 | 2,3470 | 2,3500 | 2,3440 | 2,3480 | 2,3480 | 145.070 |
05. Jan. 2024 | 2,3500 | 2,3500 | 2,3460 | 2,3460 | 2,3460 | 25.076 |
04. Jan. 2024 | 2,3470 | 2,3500 | 2,3440 | 2,3440 | 2,3440 | 146.115 |
03. Jan. 2024 | 2,3520 | 2,3520 | 2,3470 | 2,3470 | 2,3470 | 82.381 |
02. Jan. 2024 | 2,3440 | 2,3560 | 2,3440 | 2,3490 | 2,3490 | 18.004 |
29. Dez. 2023 | 2,3500 | 2,3520 | 2,3500 | 2,3520 | 2,3520 | 1.700 |
28. Dez. 2023 | 2,3600 | 2,3700 | 2,3550 | 2,3550 | 2,3550 | 4.875 |
27. Dez. 2023 | 2,3550 | 2,3550 | 2,3530 | 2,3530 | 2,3530 | 1.819 |
22. Dez. 2023 | 2,3500 | 2,3510 | 2,3490 | 2,3490 | 2,3490 | 7.300 |
21. Dez. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 19.681 |
20. Dez. 2023 | 2,3400 | 2,3500 | 2,3400 | 2,3480 | 2,3480 | 34.517 |
19. Dez. 2023 | 2,3490 | 2,3500 | 2,3490 | 2,3490 | 2,3490 | 23.555 |
18. Dez. 2023 | 2,3400 | 2,3500 | 2,3400 | 2,3400 | 2,3400 | 19.110 |
15. Dez. 2023 | 2,3500 | 2,3510 | 2,3490 | 2,3500 | 2,3500 | 6.002 |
14. Dez. 2023 | 2,3500 | 2,3510 | 2,3490 | 2,3500 | 2,3500 | 33.280 |
13. Dez. 2023 | 2,3480 | 2,3500 | 2,3480 | 2,3500 | 2,3500 | 115.476 |
12. Dez. 2023 | 2,3480 | 2,3490 | 2,3480 | 2,3480 | 2,3480 | 7.500 |
11. Dez. 2023 | 2,3460 | 2,3500 | 2,3460 | 2,3480 | 2,3480 | 22.334 |
08. Dez. 2023 | 2,3500 | 2,3510 | 2,3490 | 2,3490 | 2,3490 | 74.041 |
07. Dez. 2023 | 2,3500 | 2,3500 | 2,3490 | 2,3490 | 2,3490 | 35.816 |
06. Dez. 2023 | 2,3500 | 2,3500 | 2,3430 | 2,3500 | 2,3500 | 26.512 |
05. Dez. 2023 | 2,3490 | 2,3500 | 2,3490 | 2,3490 | 2,3490 | 4.430 |
04. Dez. 2023 | 2,3400 | 2,3500 | 2,3400 | 2,3490 | 2,3490 | 6.000 |
01. Dez. 2023 | 2,3480 | 2,3530 | 2,3440 | 2,3500 | 2,3500 | 35.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...