Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
29. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
26. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
25. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
24. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
23. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
22. Apr. 2024 | - | - | - | - | - | - |
19. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
18. Apr. 2024 | 2,3560 | 2,3600 | 2,3440 | 2,3500 | 2,3500 | 107.505 |
17. Apr. 2024 | 2,3460 | 2,3640 | 2,3440 | 2,3520 | 2,3520 | 48.723 |
16. Apr. 2024 | 2,3480 | 2,3500 | 2,3460 | 2,3460 | 2,3460 | 104.254 |
15. Apr. 2024 | 2,3440 | 2,3500 | 2,3400 | 2,3460 | 2,3460 | 88.167 |
12. Apr. 2024 | 2,3420 | 2,3440 | 2,3420 | 2,3420 | 2,3420 | 12.630 |
11. Apr. 2024 | 2,3440 | 2,3440 | 2,3400 | 2,3400 | 2,3400 | 8.915 |
10. Apr. 2024 | 2,3420 | 2,3440 | 2,3400 | 2,3420 | 2,3420 | 121.320 |
09. Apr. 2024 | 2,3400 | 2,3440 | 2,3380 | 2,3400 | 2,3400 | 51.115 |
08. Apr. 2024 | 2,3420 | 2,3480 | 2,3360 | 2,3380 | 2,3380 | 80.432 |
05. Apr. 2024 | 2,3460 | 2,3500 | 2,3440 | 2,3440 | 2,3440 | 40.533 |
04. Apr. 2024 | 2,3440 | 2,3520 | 2,3440 | 2,3460 | 2,3460 | - |
03. Apr. 2024 | 2,3400 | 2,3520 | 2,3400 | 2,3480 | 2,3480 | 23.489 |
02. Apr. 2024 | 2,3480 | 2,3500 | 2,3380 | 2,3420 | 2,3420 | 17.842 |
28. März 2024 | 2,3470 | 2,3520 | 2,3470 | 2,3490 | 2,3490 | 57.688 |
27. März 2024 | 2,3460 | 2,3540 | 2,3460 | 2,3500 | 2,3500 | 2.336 |
26. März 2024 | 2,3470 | 2,3520 | 2,3460 | 2,3460 | 2,3460 | 9.764 |
25. März 2024 | 2,3450 | 2,3520 | 2,3450 | 2,3490 | 2,3490 | 18.904 |
22. März 2024 | 2,3440 | 2,3480 | 2,3410 | 2,3470 | 2,3470 | 25.265 |
21. März 2024 | 2,3480 | 2,3510 | 2,3410 | 2,3430 | 2,3430 | 43.900 |
20. März 2024 | 2,3390 | 2,3500 | 2,3380 | 2,3450 | 2,3450 | 27.500 |
19. März 2024 | 2,3390 | 2,3500 | 2,3360 | 2,3440 | 2,3440 | 2.388 |
18. März 2024 | 2,3480 | 2,3500 | 2,3410 | 2,3440 | 2,3440 | 25.161 |
15. März 2024 | 2,3430 | 2,3510 | 2,3360 | 2,3470 | 2,3470 | 11.383 |
14. März 2024 | 2,3450 | 2,3520 | 2,3410 | 2,3410 | 2,3410 | 12.050 |
13. März 2024 | 2,3410 | 2,3510 | 2,3410 | 2,3480 | 2,3480 | 5.025 |
12. März 2024 | 2,3540 | 2,3540 | 2,3360 | 2,3410 | 2,3410 | 3.467 |
11. März 2024 | 2,3370 | 2,3530 | 2,3250 | 2,3450 | 2,3450 | 12.221 |
08. März 2024 | 2,3410 | 2,3500 | 2,3410 | 2,3410 | 2,3410 | 213.799 |
07. März 2024 | 2,3310 | 2,3550 | 2,3310 | 2,3450 | 2,3450 | 3.421 |
06. März 2024 | 2,3490 | 2,3560 | 2,3310 | 2,3320 | 2,3320 | 650 |
05. März 2024 | 2,3440 | 2,3620 | 2,3410 | 2,3420 | 2,3420 | 4.465 |
04. März 2024 | 2,3490 | 2,3640 | 2,3210 | 2,3460 | 2,3460 | 9.544 |
01. März 2024 | 2,3440 | 2,3800 | 2,3430 | 2,3440 | 2,3440 | 932 |
29. Feb. 2024 | 2,3510 | 2,3600 | 2,3410 | 2,3420 | 2,3420 | 400 |
28. Feb. 2024 | 2,3410 | 2,3730 | 2,3410 | 2,3510 | 2,3510 | 3.300 |
27. Feb. 2024 | 2,3410 | 2,3570 | 2,3410 | 2,3410 | 2,3410 | 5.072 |
26. Feb. 2024 | 2,3510 | 2,3770 | 2,3470 | 2,3510 | 2,3510 | 14.600 |
23. Feb. 2024 | 2,3860 | 2,3930 | 2,3510 | 2,3760 | 2,3760 | 3.119 |
22. Feb. 2024 | 2,3650 | 2,4140 | 2,3590 | 2,3880 | 2,3880 | 6.100 |
21. Feb. 2024 | 2,3560 | 2,3950 | 2,3420 | 2,3630 | 2,3630 | 12.180 |
20. Feb. 2024 | 2,3340 | 2,3530 | 2,3340 | 2,3420 | 2,3420 | 8.199 |
19. Feb. 2024 | 2,3510 | 2,3640 | 2,3350 | 2,3400 | 2,3400 | 315 |
16. Feb. 2024 | 2,3410 | 2,3600 | 2,3400 | 2,3550 | 2,3550 | 25 |
15. Feb. 2024 | 2,3370 | 2,3530 | 2,3360 | 2,3450 | 2,3450 | 200 |
14. Feb. 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3360 | 2,3360 | 6.031 |
13. Feb. 2024 | 2,3350 | 2,3510 | 2,3190 | 2,3270 | 2,3270 | - |
12. Feb. 2024 | 2,3250 | 2,3580 | 2,3250 | 2,3380 | 2,3380 | 6.700 |
09. Feb. 2024 | 2,3410 | 2,3500 | 2,3260 | 2,3390 | 2,3390 | - |
08. Feb. 2024 | 2,3500 | 2,3580 | 2,3410 | 2,3420 | 2,3420 | 13.100 |
07. Feb. 2024 | 2,3460 | 2,3570 | 2,3410 | 2,3450 | 2,3450 | 7.324 |
06. Feb. 2024 | 2,3440 | 2,3660 | 2,3360 | 2,3470 | 2,3470 | 18.480 |
05. Feb. 2024 | 2,3430 | 2,3620 | 2,3370 | 2,3470 | 2,3470 | 4.546 |
02. Feb. 2024 | 2,3280 | 2,3550 | 2,3280 | 2,3440 | 2,3440 | 7.041 |
01. Feb. 2024 | 2,3410 | 2,3500 | 2,3070 | 2,3350 | 2,3350 | - |
31. Jan. 2024 | 2,3500 | 2,3540 | 2,3350 | 2,3350 | 2,3350 | 9.050 |
30. Jan. 2024 | 2,3500 | 2,3830 | 2,3490 | 2,3530 | 2,3530 | 12.309 |
29. Jan. 2024 | 2,3410 | 2,3510 | 2,3380 | 2,3470 | 2,3470 | 50.517 |
26. Jan. 2024 | 2,3470 | 2,3530 | 2,3370 | 2,3380 | 2,3380 | 26.373 |
25. Jan. 2024 | 2,3490 | 2,3550 | 2,3440 | 2,3450 | 2,3450 | 1.231 |
24. Jan. 2024 | 2,3470 | 2,3520 | 2,3450 | 2,3480 | 2,3480 | 120.279 |
23. Jan. 2024 | 2,3460 | 2,3530 | 2,3450 | 2,3470 | 2,3470 | 66.090 |
22. Jan. 2024 | 2,3470 | 2,3670 | 2,3350 | 2,3440 | 2,3440 | 93.075 |
19. Jan. 2024 | 2,3470 | 2,3540 | 2,3360 | 2,3480 | 2,3480 | 6.360 |
18. Jan. 2024 | 2,3420 | 2,3500 | 2,2050 | 2,3490 | 2,3490 | 63.948 |
17. Jan. 2024 | 2,3430 | 2,3510 | 2,3400 | 2,3410 | 2,3410 | 124.996 |
16. Jan. 2024 | 2,3490 | 2,3520 | 2,3480 | 2,3480 | 2,3480 | 56.077 |
15. Jan. 2024 | 2,3510 | 2,3510 | 2,3460 | 2,3480 | 2,3480 | 128.416 |
12. Jan. 2024 | 2,3520 | 2,3530 | 2,3480 | 2,3480 | 2,3480 | 120.996 |
11. Jan. 2024 | 2,3490 | 2,3520 | 2,3470 | 2,3480 | 2,3480 | 171.092 |
10. Jan. 2024 | 2,3500 | 2,3520 | 2,3490 | 2,3490 | 2,3490 | 17.870 |
09. Jan. 2024 | 2,3490 | 2,3540 | 2,3480 | 2,3490 | 2,3490 | 25.929 |
08. Jan. 2024 | 2,3480 | 2,3510 | 2,3470 | 2,3490 | 2,3490 | 119.802 |
05. Jan. 2024 | 2,3450 | 2,3520 | 2,3450 | 2,3470 | 2,3470 | 250.871 |
04. Jan. 2024 | 2,3490 | 2,3510 | 2,3460 | 2,3470 | 2,3470 | 172.165 |
03. Jan. 2024 | 2,3490 | 2,3530 | 2,3460 | 2,3480 | 2,3480 | 117.498 |
02. Jan. 2024 | 2,3490 | 2,3580 | 2,3410 | 2,3480 | 2,3480 | 44.656 |
29. Dez. 2023 | 2,3520 | 2,3550 | 2,3510 | 2,3550 | 2,3550 | 6.530 |
28. Dez. 2023 | 2,3600 | 2,3700 | 2,3520 | 2,3530 | 2,3530 | 2.212 |
27. Dez. 2023 | 2,3500 | 2,3660 | 2,3500 | 2,3550 | 2,3550 | 65.554 |
22. Dez. 2023 | 2,3510 | 2,3520 | 2,3490 | 2,3500 | 2,3500 | 4.000 |
21. Dez. 2023 | 2,3490 | 2,3510 | 2,3460 | 2,3500 | 2,3500 | 90.700 |
20. Dez. 2023 | 2,3480 | 2,3510 | 2,3430 | 2,3440 | 2,3440 | 39.760 |
19. Dez. 2023 | 2,3490 | 2,3510 | 2,3490 | 2,3490 | 2,3490 | 241.576 |
18. Dez. 2023 | 2,3500 | 2,3500 | 2,3460 | 2,3490 | 2,3490 | 22.885 |
15. Dez. 2023 | 2,3500 | 2,3510 | 2,3490 | 2,3500 | 2,3500 | 81.902 |
14. Dez. 2023 | 2,3500 | 2,3510 | 2,3490 | 2,3500 | 2,3500 | 158.401 |
13. Dez. 2023 | 2,3480 | 2,3500 | 2,3470 | 2,3490 | 2,3490 | 209.094 |
12. Dez. 2023 | 2,3490 | 2,3510 | 2,3490 | 2,3490 | 2,3490 | 34.341 |
11. Dez. 2023 | 2,3470 | 2,3510 | 2,3470 | 2,3490 | 2,3490 | 84.890 |
08. Dez. 2023 | 2,3510 | 2,3510 | 2,3490 | 2,3490 | 2,3490 | 24.421 |
07. Dez. 2023 | 2,3480 | 2,3510 | 2,3430 | 2,3500 | 2,3500 | 154.704 |
06. Dez. 2023 | 2,3500 | 2,3510 | 2,3480 | 2,3480 | 2,3480 | 99.410 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...