Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 2,1140 | 2,1600 | 2,1140 | 2,1600 | 2,1600 | 134.697 |
24. Juni 2024 | 2,1200 | 2,1420 | 2,1100 | 2,1320 | 2,1320 | 184.327 |
21. Juni 2024 | 2,0860 | 2,1500 | 2,0840 | 2,1480 | 2,1480 | 132.216 |
20. Juni 2024 | 2,0800 | 2,1180 | 2,0620 | 2,1180 | 2,1180 | 61.714 |
19. Juni 2024 | 2,1500 | 2,2000 | 2,0800 | 2,0800 | 2,0800 | 93.296 |
19. Juni 2024 | 0.18 Dividende |
18. Juni 2024 | 2,2700 | 2,2900 | 2,2580 | 2,2800 | 2,1000 | 117.791 |
17. Juni 2024 | 2,2700 | 2,2800 | 2,2620 | 2,2780 | 2,0982 | 46.103 |
14. Juni 2024 | 2,2600 | 2,2880 | 2,2600 | 2,2620 | 2,0834 | 19.145 |
13. Juni 2024 | 2,2720 | 2,2800 | 2,2560 | 2,2700 | 2,0908 | 72.661 |
12. Juni 2024 | 2,2600 | 2,2720 | 2,2600 | 2,2700 | 2,0908 | 23.687 |
11. Juni 2024 | 2,2620 | 2,2900 | 2,2620 | 2,2700 | 2,0908 | 306.520 |
10. Juni 2024 | 2,2600 | 2,2800 | 2,2560 | 2,2740 | 2,0945 | 62.818 |
07. Juni 2024 | 2,2600 | 2,2960 | 2,2600 | 2,2820 | 2,1018 | 38.702 |
06. Juni 2024 | 2,2620 | 2,2960 | 2,2620 | 2,2720 | 2,0926 | 28.788 |
05. Juni 2024 | 2,2620 | 2,2980 | 2,2620 | 2,2800 | 2,1000 | 114.430 |
04. Juni 2024 | 2,2620 | 2,3000 | 2,2600 | 2,2900 | 2,1092 | 312.369 |
03. Juni 2024 | 2,2700 | 2,2980 | 2,2620 | 2,2820 | 2,1018 | 37.555 |
31. Mai 2024 | 2,2900 | 2,3000 | 2,2660 | 2,2660 | 2,0871 | 214.473 |
30. Mai 2024 | 2,2720 | 2,2900 | 2,2540 | 2,2820 | 2,1018 | 35.272 |
29. Mai 2024 | 2,2340 | 2,2800 | 2,2340 | 2,2720 | 2,0926 | 97.969 |
28. Mai 2024 | 2,2480 | 2,2780 | 2,2240 | 2,2720 | 2,0926 | 263.037 |
27. Mai 2024 | 2,2600 | 2,2600 | 2,2240 | 2,2260 | 2,0503 | 114.689 |
24. Mai 2024 | 2,2520 | 2,2600 | 2,2500 | 2,2600 | 2,0816 | 122.251 |
23. Mai 2024 | 2,2440 | 2,2760 | 2,2440 | 2,2500 | 2,0724 | 45.911 |
22. Mai 2024 | 2,2420 | 2,2700 | 2,2400 | 2,2700 | 2,0908 | 210.411 |
21. Mai 2024 | 2,2740 | 2,2800 | 2,2340 | 2,2520 | 2,0742 | 198.082 |
20. Mai 2024 | 2,2740 | 2,2880 | 2,2720 | 2,2740 | 2,0945 | 14.932 |
17. Mai 2024 | 2,2980 | 2,3000 | 2,2640 | 2,2740 | 2,0945 | 217.439 |
16. Mai 2024 | 2,2500 | 2,3100 | 2,2500 | 2,2600 | 2,0816 | 77.502 |
15. Mai 2024 | 2,2400 | 2,3000 | 2,2360 | 2,2500 | 2,0724 | 155.727 |
14. Mai 2024 | 2,2400 | 2,2600 | 2,2240 | 2,2500 | 2,0724 | 114.880 |
13. Mai 2024 | 2,2400 | 2,2600 | 2,2320 | 2,2520 | 2,0742 | 130.573 |
10. Mai 2024 | 2,2240 | 2,2500 | 2,2240 | 2,2400 | 2,0632 | 81.714 |
09. Mai 2024 | 2,2040 | 2,2700 | 2,2040 | 2,2520 | 2,0742 | 69.238 |
08. Mai 2024 | 2,2180 | 2,2500 | 2,1820 | 2,2500 | 2,0724 | 143.226 |
07. Mai 2024 | 2,2400 | 2,2580 | 2,2120 | 2,2200 | 2,0447 | 132.230 |
06. Mai 2024 | 2,2500 | 2,2700 | 2,2400 | 2,2600 | 2,0816 | 99.052 |
03. Mai 2024 | 2,2600 | 2,2800 | 2,2160 | 2,2620 | 2,0834 | 147.119 |
02. Mai 2024 | 2,2500 | 2,2980 | 2,2300 | 2,2300 | 2,0539 | 185.255 |
30. Apr. 2024 | 2,2820 | 2,3600 | 2,2220 | 2,3480 | 2,1626 | 235.945 |
29. Apr. 2024 | 2,1920 | 2,3100 | 2,1920 | 2,3000 | 2,1184 | 283.795 |
26. Apr. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 1,9618 | - |
25. Apr. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 1,9618 | - |
24. Apr. 2024 | - | - | - | - | - | - |
23. Apr. 2024 | - | - | - | - | - | - |
22. Apr. 2024 | - | - | - | - | - | - |
19. Apr. 2024 | 2,2500 | 2,3000 | 2,0240 | 2,1300 | 1,9618 | 288.092 |
18. Apr. 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,1866 | 4 |
17. Apr. 2024 | 2,3460 | 2,3460 | 2,3440 | 2,3440 | 2,1589 | 100 |
16. Apr. 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,1608 | 250 |
15. Apr. 2024 | 2,3420 | 2,3500 | 2,3400 | 2,3500 | 2,1645 | 4.000 |
12. Apr. 2024 | 2,3420 | 2,3440 | 2,3420 | 2,3440 | 2,1589 | 3.000 |
11. Apr. 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,1571 | 1.000 |
10. Apr. 2024 | 2,3420 | 2,3440 | 2,3400 | 2,3400 | 2,1553 | 6.048 |
09. Apr. 2024 | 2,3400 | 2,3400 | 2,3380 | 2,3380 | 2,1534 | 7.000 |
08. Apr. 2024 | 2,3420 | 2,3460 | 2,3420 | 2,3460 | 2,1608 | 1.176 |
05. Apr. 2024 | 2,3440 | 2,3500 | 2,3440 | 2,3460 | 2,1608 | 2.000 |
04. Apr. 2024 | 2,3420 | 2,3480 | 2,3420 | 2,3480 | 2,1626 | 20 |
03. Apr. 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,1608 | 50 |
02. Apr. 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,1608 | 13.000 |
28. März 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,1617 | - |
27. März 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,1608 | - |
26. März 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,1617 | - |
25. März 2024 | 2,3440 | 2,3500 | 2,3440 | 2,3500 | 2,1645 | 4.900 |
22. März 2024 | 2,3440 | 2,3480 | 2,3440 | 2,3480 | 2,1626 | 5.990 |
21. März 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,1617 | - |
20. März 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,1543 | - |
19. März 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,1543 | - |
18. März 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,1562 | - |
15. März 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,1580 | - |
14. März 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,1599 | - |
13. März 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,1562 | - |
12. März 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,1608 | - |
11. März 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,1414 | - |
08. März 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,1562 | - |
07. März 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,1470 | - |
06. März 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,1571 | - |
05. März 2024 | 2,3440 | 2,3530 | 2,3440 | 2,3530 | 2,1672 | 7.184 |
04. März 2024 | 2,3430 | 2,3600 | 2,3430 | 2,3600 | 2,1737 | 1.000 |
01. März 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,1589 | - |
29. Feb. 2024 | 2,3510 | 2,3640 | 2,3510 | 2,3640 | 2,1774 | 22 |
28. Feb. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,1562 | - |
27. Feb. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,1562 | - |
26. Feb. 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,1654 | - |
23. Feb. 2024 | 2,3860 | 2,3860 | 2,3520 | 2,3520 | 2,1663 | 10 |
22. Feb. 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,1783 | - |
21. Feb. 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,1580 | - |
20. Feb. 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,1497 | - |
19. Feb. 2024 | 2,3510 | 2,3510 | 2,3390 | 2,3400 | 2,1553 | 3.120 |
16. Feb. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,1562 | - |
15. Feb. 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,1599 | - |
14. Feb. 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,1442 | - |
13. Feb. 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,1507 | - |
12. Feb. 2024 | 2,3240 | 2,3540 | 2,3240 | 2,3540 | 2,1682 | 200 |
09. Feb. 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,1562 | - |
08. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1645 | - |
07. Feb. 2024 | 2,3460 | 2,3530 | 2,3460 | 2,3510 | 2,1654 | 1.000 |
06. Feb. 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,1589 | - |
05. Feb. 2024 | 2,3430 | 2,3430 | 2,3420 | 2,3420 | 2,1571 | 25 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...