Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Juli 2024 | 2,9200 | 2,9200 | 2,7700 | 2,7701 | 2,7701 | 1.900 |
01. Juli 2024 | 2,9000 | 2,9321 | 2,9000 | 2,9101 | 2,9101 | 2.200 |
28. Juni 2024 | 2,9215 | 2,9999 | 2,9000 | 2,9999 | 2,9999 | 2.000 |
27. Juni 2024 | 2,9000 | 2,9350 | 2,8700 | 2,8700 | 2,8700 | 2.000 |
26. Juni 2024 | 3,3482 | 3,3482 | 2,8700 | 2,9000 | 2,9000 | 6.700 |
25. Juni 2024 | 2,9000 | 2,9000 | 2,6900 | 2,7100 | 2,7100 | 3.900 |
24. Juni 2024 | 2,6100 | 2,9300 | 2,5400 | 2,9200 | 2,9200 | 19.600 |
21. Juni 2024 | 3,0943 | 3,0943 | 2,5001 | 2,6100 | 2,6100 | 38.200 |
20. Juni 2024 | 3,3000 | 3,4900 | 3,0100 | 3,1700 | 3,1700 | 13.300 |
18. Juni 2024 | 3,2700 | 3,3699 | 3,2400 | 3,3699 | 3,3699 | 9.000 |
17. Juni 2024 | 3,3800 | 4,0000 | 3,2400 | 3,2500 | 3,2500 | 63.900 |
14. Juni 2024 | 3,3900 | 3,5779 | 3,2619 | 3,4501 | 3,4501 | 15.700 |
13. Juni 2024 | 3,1710 | 3,3788 | 3,1044 | 3,3788 | 3,3788 | 14.400 |
12. Juni 2024 | 3,0750 | 3,2799 | 3,0400 | 3,1600 | 3,1600 | 28.100 |
11. Juni 2024 | 2,9500 | 2,9514 | 2,8201 | 2,9000 | 2,9000 | 6.300 |
10. Juni 2024 | 3,0401 | 3,1900 | 2,9000 | 2,9000 | 2,9000 | 7.400 |
07. Juni 2024 | 3,1800 | 3,1800 | 2,8104 | 2,9000 | 2,9000 | 15.400 |
06. Juni 2024 | 3,2600 | 3,2700 | 3,1200 | 3,1800 | 3,1800 | 3.900 |
05. Juni 2024 | 3,2714 | 3,3790 | 3,2100 | 3,2600 | 3,2600 | 12.800 |
04. Juni 2024 | 3,2000 | 3,4500 | 3,1350 | 3,2000 | 3,2000 | 37.200 |
03. Juni 2024 | 3,3800 | 3,6100 | 3,1100 | 3,3200 | 3,3200 | 18.500 |
31. Mai 2024 | 3,4000 | 3,5935 | 3,3300 | 3,3913 | 3,3913 | 15.300 |
30. Mai 2024 | 3,4000 | 3,5000 | 3,2395 | 3,4200 | 3,4200 | 18.500 |
29. Mai 2024 | 3,6300 | 3,7150 | 3,3200 | 3,5960 | 3,5960 | 21.900 |
28. Mai 2024 | 3,5800 | 3,9300 | 3,5600 | 3,7700 | 3,7700 | 5.000 |
24. Mai 2024 | 3,6750 | 4,2050 | 3,5579 | 3,8000 | 3,8000 | 54.200 |
23. Mai 2024 | 3,7300 | 3,7300 | 3,1610 | 3,4500 | 3,4500 | 25.900 |
22. Mai 2024 | 3,9400 | 4,0100 | 3,6000 | 3,7200 | 3,7200 | 58.900 |
21. Mai 2024 | 5,2800 | 5,4000 | 3,8900 | 3,9700 | 3,9700 | 43.500 |
20. Mai 2024 | 4,7500 | 5,9400 | 4,5700 | 5,3900 | 5,3900 | 51.000 |
17. Mai 2024 | 5,0300 | 5,2200 | 4,4600 | 4,8500 | 4,8500 | 33.600 |
16. Mai 2024 | 4,7900 | 5,5200 | 4,7600 | 5,1000 | 5,1000 | 50.100 |
15. Mai 2024 | 4,5400 | 5,1068 | 4,3300 | 4,9000 | 4,9000 | 77.000 |
14. Mai 2024 | 4,8000 | 4,8100 | 4,3700 | 4,4200 | 4,4200 | 32.400 |
13. Mai 2024 | 4,6400 | 5,0500 | 4,2400 | 4,9000 | 4,9000 | 67.100 |
10. Mai 2024 | 4,3950 | 4,7411 | 4,2246 | 4,6600 | 4,6600 | 60.000 |
09. Mai 2024 | 4,0200 | 4,5000 | 3,9000 | 4,3000 | 4,3000 | 82.500 |
08. Mai 2024 | 4,1100 | 4,4600 | 3,9700 | 4,0900 | 4,0900 | 49.500 |
07. Mai 2024 | 4,4300 | 4,4300 | 3,7200 | 4,0300 | 4,0300 | 78.400 |
06. Mai 2024 | 4,7000 | 5,2200 | 3,7700 | 3,9200 | 3,9200 | 139.800 |
06. Mai 2024 | 1:10 Aktiensplit |
03. Mai 2024 | 4,9660 | 6,2000 | 4,5300 | 4,7000 | 4,7000 | 98.970 |
02. Mai 2024 | 4,4010 | 7,7000 | 4,0500 | 4,8960 | 4,8960 | 289.920 |
01. Mai 2024 | 4,3000 | 4,9940 | 3,8170 | 4,3500 | 4,3500 | 10.090 |
30. Apr. 2024 | 4,6730 | 5,1990 | 3,5000 | 4,4900 | 4,4900 | 39.970 |
29. Apr. 2024 | 3,5040 | 4,8000 | 3,3000 | 4,7680 | 4,7680 | 60.120 |
26. Apr. 2024 | 3,0200 | 3,6120 | 2,9830 | 3,6120 | 3,6120 | 19.940 |
25. Apr. 2024 | 2,9000 | 3,4280 | 2,8800 | 3,0120 | 3,0120 | 14.070 |
24. Apr. 2024 | 3,1720 | 3,2000 | 2,9050 | 3,0200 | 3,0200 | 12.240 |
23. Apr. 2024 | 2,8960 | 3,3000 | 2,8390 | 3,2700 | 3,2700 | 37.860 |
22. Apr. 2024 | 3,9000 | 3,9800 | 2,9990 | 3,1130 | 3,1130 | 321.090 |
19. Apr. 2024 | 3,8020 | 3,9000 | 3,1370 | 3,3000 | 3,3000 | 153.480 |
18. Apr. 2024 | 4,2300 | 4,2300 | 3,8800 | 3,8800 | 3,8800 | 5.170 |
17. Apr. 2024 | 4,0110 | 4,4050 | 4,0110 | 4,2810 | 4,2810 | 1.690 |
16. Apr. 2024 | 4,5000 | 4,8900 | 3,5000 | 4,0020 | 4,0020 | 13.240 |
15. Apr. 2024 | 5,8400 | 5,8400 | 4,5000 | 4,7990 | 4,7990 | 33.030 |
12. Apr. 2024 | 6,0600 | 6,0990 | 5,5690 | 5,5690 | 5,5690 | 1.990 |
11. Apr. 2024 | 5,7210 | 5,9000 | 5,5690 | 5,7010 | 5,7010 | 4.300 |
10. Apr. 2024 | 5,9000 | 5,9000 | 5,7300 | 5,7620 | 5,7620 | 700 |
09. Apr. 2024 | 5,7110 | 5,8990 | 5,7110 | 5,8150 | 5,8150 | 490 |
08. Apr. 2024 | 5,7740 | 5,9000 | 5,5430 | 5,7100 | 5,7100 | 2.050 |
05. Apr. 2024 | 5,7760 | 5,9990 | 5,5120 | 5,6740 | 5,6740 | 3.070 |
04. Apr. 2024 | 6,2000 | 6,2000 | 5,7250 | 5,7270 | 5,7270 | 8.240 |
03. Apr. 2024 | 5,9000 | 6,2000 | 5,7000 | 6,0000 | 6,0000 | 3.840 |
02. Apr. 2024 | 5,8000 | 5,9900 | 5,8000 | 5,9010 | 5,9010 | 3.730 |
01. Apr. 2024 | 6,0250 | 6,1990 | 5,8000 | 5,9300 | 5,9300 | 4.570 |
28. März 2024 | 5,8720 | 5,9990 | 5,7100 | 5,7110 | 5,7110 | 2.600 |
27. März 2024 | 6,0000 | 6,2000 | 5,8100 | 5,8100 | 5,8100 | 2.620 |
26. März 2024 | 6,0010 | 6,2000 | 6,0000 | 6,0110 | 6,0110 | 1.690 |
25. März 2024 | 6,1760 | 6,2000 | 5,8200 | 6,0000 | 6,0000 | 4.230 |
22. März 2024 | 6,7160 | 6,7160 | 5,8200 | 6,0620 | 6,0620 | 7.750 |
21. März 2024 | 6,6020 | 6,9000 | 6,3000 | 6,5310 | 6,5310 | 3.290 |
20. März 2024 | 6,5600 | 6,9000 | 6,5510 | 6,5510 | 6,5510 | 580 |
19. März 2024 | 6,4160 | 7,0790 | 6,4150 | 6,5510 | 6,5510 | 3.040 |
18. März 2024 | 6,6510 | 7,1000 | 6,2500 | 6,3940 | 6,3940 | 2.040 |
15. März 2024 | 6,5100 | 6,8010 | 6,5100 | 6,6510 | 6,6510 | 830 |
14. März 2024 | 6,7000 | 6,9900 | 6,5050 | 6,6000 | 6,6000 | 1.340 |
13. März 2024 | 7,0700 | 7,0960 | 6,6870 | 6,7000 | 6,7000 | 2.440 |
12. März 2024 | 7,0500 | 7,2380 | 7,0500 | 7,0700 | 7,0700 | 2.620 |
11. März 2024 | 7,0110 | 7,4000 | 7,0000 | 7,1000 | 7,1000 | 2.890 |
08. März 2024 | 6,8990 | 7,3900 | 6,7510 | 7,0110 | 7,0110 | 1.320 |
07. März 2024 | 6,8500 | 7,2500 | 6,7180 | 6,7180 | 6,7180 | 1.840 |
06. März 2024 | 6,6000 | 7,5560 | 6,5050 | 7,0010 | 7,0010 | 7.130 |
05. März 2024 | 6,8510 | 7,5000 | 6,6000 | 6,6000 | 6,6000 | 2.780 |
04. März 2024 | 7,1000 | 7,4000 | 6,7100 | 6,8330 | 6,8330 | 4.290 |
01. März 2024 | 7,4310 | 7,7000 | 7,0610 | 7,0610 | 7,0610 | 1.390 |
29. Feb. 2024 | 7,3110 | 7,6000 | 7,0010 | 7,0600 | 7,0600 | 4.270 |
28. Feb. 2024 | 7,4000 | 7,8000 | 7,0000 | 7,3890 | 7,3890 | 9.630 |
27. Feb. 2024 | 7,5000 | 7,5000 | 7,1380 | 7,1610 | 7,1610 | 3.240 |
26. Feb. 2024 | 7,2000 | 7,5000 | 7,1010 | 7,1100 | 7,1100 | 2.270 |
23. Feb. 2024 | 7,4000 | 7,4000 | 7,0000 | 7,1010 | 7,1010 | 620 |
22. Feb. 2024 | 7,0000 | 7,8000 | 7,0000 | 7,1020 | 7,1020 | 2.060 |
21. Feb. 2024 | 7,3110 | 7,4150 | 7,1000 | 7,1850 | 7,1850 | 4.520 |
20. Feb. 2024 | 7,7110 | 7,7110 | 7,4000 | 7,4000 | 7,4000 | 3.920 |
16. Feb. 2024 | 7,7000 | 8,0850 | 7,6000 | 7,7110 | 7,7110 | 2.310 |
15. Feb. 2024 | 8,0000 | 8,2000 | 7,6000 | 7,6000 | 7,6000 | 3.550 |
14. Feb. 2024 | 7,9000 | 7,9000 | 7,6100 | 7,8510 | 7,8510 | 3.580 |
13. Feb. 2024 | 7,7110 | 7,8110 | 7,3000 | 7,3000 | 7,3000 | 1.190 |
12. Feb. 2024 | 7,7000 | 8,0000 | 7,5000 | 7,7110 | 7,7110 | 3.040 |
09. Feb. 2024 | 8,1300 | 8,1900 | 7,1000 | 7,6280 | 7,6280 | 2.380 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...