Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Mai 2024 | 2,8000 | 2,8100 | 2,7600 | 2,8100 | 2,8100 | 3.900 |
21. Mai 2024 | 2,7600 | 2,8200 | 2,7500 | 2,8100 | 2,8100 | 2.700 |
20. Mai 2024 | 2,7500 | 2,8200 | 2,7500 | 2,7500 | 2,7500 | 11.600 |
17. Mai 2024 | 2,7600 | 2,8200 | 2,7500 | 2,7500 | 2,7500 | 10.400 |
16. Mai 2024 | 2,8100 | 2,8100 | 2,7600 | 2,7600 | 2,7600 | 1.400 |
15. Mai 2024 | 2,8900 | 2,8900 | 2,8000 | 2,8100 | 2,8100 | 1.600 |
14. Mai 2024 | 2,7500 | 2,9300 | 2,7500 | 2,7800 | 2,7800 | 8.200 |
13. Mai 2024 | 2,9400 | 2,9500 | 2,7700 | 2,7700 | 2,7700 | 10.600 |
10. Mai 2024 | 2,9200 | 2,9900 | 2,9200 | 2,9900 | 2,9900 | 2.800 |
09. Mai 2024 | 2,9000 | 3,0800 | 2,9000 | 3,0800 | 3,0800 | 5.600 |
08. Mai 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 300 |
07. Mai 2024 | 2,8600 | 2,9400 | 2,8500 | 2,8500 | 2,8500 | 3.600 |
06. Mai 2024 | 2,9000 | 2,9400 | 2,8000 | 2,8000 | 2,8000 | 1.900 |
03. Mai 2024 | 2,9300 | 2,9300 | 2,9100 | 2,9300 | 2,9300 | 3.800 |
02. Mai 2024 | 2,8000 | 2,8800 | 2,7700 | 2,8800 | 2,8800 | 4.400 |
01. Mai 2024 | 2,8000 | 2,8800 | 2,7900 | 2,7900 | 2,7900 | 5.500 |
30. Apr. 2024 | 2,8300 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 4.100 |
29. Apr. 2024 | 3,0300 | 3,0300 | 2,8200 | 2,8600 | 2,8600 | 2.800 |
26. Apr. 2024 | 2,8500 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 400 |
25. Apr. 2024 | 2,7200 | 3,0000 | 2,7200 | 3,0000 | 3,0000 | 9.400 |
24. Apr. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2.200 |
23. Apr. 2024 | 2,7800 | 2,7800 | 2,7100 | 2,7100 | 2,7100 | 5.200 |
22. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.000 |
19. Apr. 2024 | 2,8100 | 2,9300 | 2,8000 | 2,8000 | 2,8000 | 1.700 |
18. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1.700 |
17. Apr. 2024 | 2,7500 | 2,7700 | 2,7500 | 2,7700 | 2,7700 | 2.400 |
16. Apr. 2024 | 2,7800 | 2,8400 | 2,7700 | 2,8400 | 2,8400 | 3.900 |
15. Apr. 2024 | 2,8300 | 2,8300 | 2,7400 | 2,7700 | 2,7700 | 6.200 |
12. Apr. 2024 | 2,8300 | 2,8600 | 2,8300 | 2,8500 | 2,8500 | 1.300 |
11. Apr. 2024 | 2,8300 | 2,9000 | 2,8300 | 2,8500 | 2,8500 | 600 |
10. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 600 |
09. Apr. 2024 | 2,7100 | 2,8500 | 2,7100 | 2,8300 | 2,8300 | 7.100 |
08. Apr. 2024 | 2,9200 | 2,9400 | 2,8500 | 2,8500 | 2,8500 | 3.300 |
05. Apr. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 300 |
04. Apr. 2024 | 2,8600 | 2,9300 | 2,8500 | 2,9300 | 2,9300 | 4.600 |
03. Apr. 2024 | 2,8400 | 2,8400 | 2,7500 | 2,8400 | 2,8400 | 3.800 |
02. Apr. 2024 | 2,8600 | 2,8600 | 2,8300 | 2,8400 | 2,8400 | 4.100 |
01. Apr. 2024 | 2,8300 | 2,8900 | 2,8300 | 2,8600 | 2,8600 | 4.900 |
28. März 2024 | 2,6000 | 2,8500 | 2,6000 | 2,8300 | 2,8300 | 19.100 |
27. März 2024 | 2,8900 | 2,8900 | 2,8600 | 2,8800 | 2,8800 | 2.300 |
26. März 2024 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8900 | 900 |
25. März 2024 | 2,9200 | 2,9500 | 2,8300 | 2,9400 | 2,9400 | 3.900 |
22. März 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8800 | 2,8800 | 9.900 |
21. März 2024 | 2,9400 | 2,9400 | 2,7200 | 2,8300 | 2,8300 | 13.800 |
20. März 2024 | 2,8500 | 2,9200 | 2,8300 | 2,9200 | 2,9200 | 6.600 |
19. März 2024 | 2,7700 | 2,8700 | 2,7700 | 2,8000 | 2,8000 | 4.700 |
18. März 2024 | 2,8700 | 2,8700 | 2,8100 | 2,8100 | 2,8100 | 4.800 |
15. März 2024 | 2,9000 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | 3.900 |
14. März 2024 | 2,8700 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 5.300 |
13. März 2024 | 2,9600 | 3,0000 | 2,6800 | 2,9900 | 2,9900 | 29.600 |
12. März 2024 | 3,0900 | 3,0900 | 3,0300 | 3,0400 | 3,0400 | 6.900 |
11. März 2024 | 2,8800 | 3,1900 | 2,8400 | 3,1800 | 3,1800 | 9.900 |
08. März 2024 | 3,0700 | 3,3300 | 3,0700 | 3,2400 | 3,2400 | 5.700 |
07. März 2024 | 3,1200 | 3,3200 | 3,1000 | 3,1000 | 3,1000 | 3.800 |
06. März 2024 | 3,3900 | 3,4500 | 3,1600 | 3,2100 | 3,2100 | 20.100 |
05. März 2024 | 3,4500 | 3,4500 | 3,3000 | 3,3900 | 3,3900 | 23.800 |
04. März 2024 | 3,1600 | 3,5300 | 3,1600 | 3,4500 | 3,4500 | 23.700 |
01. März 2024 | 3,1100 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 8.000 |
29. Feb. 2024 | 2,7800 | 3,0600 | 2,7800 | 3,0600 | 3,0600 | 7.700 |
28. Feb. 2024 | 2,7800 | 2,8200 | 2,7800 | 2,7800 | 2,7800 | 1.700 |
27. Feb. 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8000 | 2,8000 | 700 |
26. Feb. 2024 | 2,7200 | 2,8700 | 2,7200 | 2,8300 | 2,8300 | 6.600 |
23. Feb. 2024 | 2,6900 | 2,7300 | 2,6900 | 2,6900 | 2,6900 | 2.600 |
22. Feb. 2024 | 2,6900 | 2,7000 | 2,6800 | 2,6900 | 2,6900 | 2.900 |
21. Feb. 2024 | 2,6900 | 2,6900 | 2,6800 | 2,6800 | 2,6800 | 1.600 |
20. Feb. 2024 | 2,7400 | 2,7400 | 2,6900 | 2,6900 | 2,6900 | 3.900 |
16. Feb. 2024 | 2,7500 | 2,7500 | 2,7400 | 2,7400 | 2,7400 | 1.100 |
15. Feb. 2024 | 2,7900 | 2,7900 | 2,7000 | 2,7200 | 2,7200 | 700 |
14. Feb. 2024 | 2,7200 | 2,8000 | 2,7200 | 2,8000 | 2,8000 | 6.200 |
13. Feb. 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 27.800 |
12. Feb. 2024 | 2,6700 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 14.700 |
09. Feb. 2024 | 2,7200 | 2,7400 | 2,6800 | 2,7400 | 2,7400 | 1.700 |
08. Feb. 2024 | 2,6200 | 2,7200 | 2,5200 | 2,6800 | 2,6800 | 3.300 |
07. Feb. 2024 | 2,6900 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 1.200 |
06. Feb. 2024 | 2,7000 | 2,7100 | 2,6100 | 2,6100 | 2,6100 | 3.300 |
05. Feb. 2024 | 2,7000 | 2,7100 | 2,5200 | 2,7100 | 2,7100 | 5.400 |
02. Feb. 2024 | 2,5900 | 2,7000 | 2,5800 | 2,7000 | 2,7000 | 1.900 |
01. Feb. 2024 | 2,6700 | 2,6700 | 2,5900 | 2,6600 | 2,6600 | 3.400 |
31. Jan. 2024 | 2,7100 | 2,7100 | 2,6700 | 2,6700 | 2,6700 | 1.000 |
30. Jan. 2024 | 2,7000 | 2,7200 | 2,6500 | 2,7100 | 2,7100 | 3.200 |
29. Jan. 2024 | 2,7100 | 2,7200 | 2,7000 | 2,7100 | 2,7100 | 2.800 |
26. Jan. 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 2.800 |
25. Jan. 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7900 | 2,7900 | 7.000 |
24. Jan. 2024 | 2,6400 | 2,7500 | 2,6400 | 2,6700 | 2,6700 | 3.200 |
23. Jan. 2024 | 2,6400 | 2,7500 | 2,5700 | 2,7500 | 2,7500 | 18.800 |
22. Jan. 2024 | 2,5100 | 2,7000 | 2,4900 | 2,6500 | 2,6500 | 13.100 |
19. Jan. 2024 | 2,7000 | 2,7200 | 2,5200 | 2,5200 | 2,5200 | 17.500 |
18. Jan. 2024 | 2,6200 | 2,6900 | 2,6200 | 2,6900 | 2,6900 | 2.700 |
17. Jan. 2024 | 2,6300 | 2,6300 | 2,6200 | 2,6300 | 2,6300 | 3.400 |
16. Jan. 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 2.200 |
12. Jan. 2024 | 2,7100 | 2,7100 | 2,6400 | 2,7000 | 2,7000 | 7.100 |
11. Jan. 2024 | 2,7100 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 4.500 |
10. Jan. 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7100 | 2,7100 | 3.000 |
09. Jan. 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 2.100 |
08. Jan. 2024 | 2,6700 | 2,7300 | 2,6700 | 2,7300 | 2,7300 | 800 |
05. Jan. 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | 7.500 |
04. Jan. 2024 | 2,8000 | 2,8000 | 2,6700 | 2,7200 | 2,7200 | 4.500 |
03. Jan. 2024 | 2,6200 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 4.300 |
02. Jan. 2024 | 2,7000 | 2,8600 | 2,6900 | 2,7200 | 2,7200 | 8.500 |
29. Dez. 2023 | 2,8100 | 2,8100 | 2,7000 | 2,7000 | 2,7000 | 10.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...