Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 3,3600 | 3,3600 | 3,2800 | 3,2800 | 3,2800 | 40 |
30. Apr. 2024 | 3,3600 | 3,3600 | 3,2600 | 3,3000 | 3,3000 | 4.604 |
29. Apr. 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | 30 |
26. Apr. 2024 | 3,2800 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 2.913 |
25. Apr. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
24. Apr. 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3.100 |
23. Apr. 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 1.550 |
22. Apr. 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 3.466 |
19. Apr. 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | 1.600 |
18. Apr. 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 3.094 |
17. Apr. 2024 | 3,2600 | 3,2600 | 3,0400 | 3,0400 | 3,0400 | 900 |
16. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
15. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
12. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
11. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
10. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
09. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
08. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
05. Apr. 2024 | 3,3400 | 3,3400 | 3,2600 | 3,3000 | 3,3000 | 2.900 |
04. Apr. 2024 | 3,3400 | 3,4400 | 3,3400 | 3,4400 | 3,4400 | 826 |
03. Apr. 2024 | 3,2600 | 3,3200 | 3,2600 | 3,3200 | 3,3200 | 2.171 |
02. Apr. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
28. März 2024 | 3,1800 | 3,1800 | 3,0400 | 3,1200 | 3,1200 | 4.953 |
27. März 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
26. März 2024 | 3,3000 | 3,3000 | 3,1800 | 3,2200 | 3,2200 | 3.850 |
25. März 2024 | 3,3000 | 3,3000 | 3,1400 | 3,2000 | 3,2000 | 1.000 |
22. März 2024 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 1.000 |
21. März 2024 | 3,1600 | 3,2600 | 3,1600 | 3,2600 | 3,2600 | 11.587 |
20. März 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.573 |
19. März 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
18. März 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 4.368 |
15. März 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
14. März 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
13. März 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
12. März 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
11. März 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 1.649 |
08. März 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
07. März 2024 | 3,1200 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 3.000 |
06. März 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
05. März 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | 45 |
04. März 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
01. März 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 840 |
29. Feb. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
28. Feb. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
27. Feb. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
26. Feb. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
23. Feb. 2024 | 3,1000 | 3,1200 | 3,0000 | 3,0600 | 3,0600 | 7.871 |
22. Feb. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
21. Feb. 2024 | 2,9400 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 2.400 |
20. Feb. 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 400 |
19. Feb. 2024 | 2,9000 | 3,0800 | 2,9000 | 3,0000 | 3,0000 | 4.735 |
16. Feb. 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 2.137 |
15. Feb. 2024 | 2,7600 | 2,8600 | 2,7600 | 2,8600 | 2,8600 | 60 |
14. Feb. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
13. Feb. 2024 | 2,7800 | 2,8400 | 2,7800 | 2,8400 | 2,8400 | 2.033 |
12. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
09. Feb. 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | 2.000 |
08. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
07. Feb. 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 1.000 |
06. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
05. Feb. 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8600 | 2,8600 | 4.063 |
02. Feb. 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 1.269 |
01. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
31. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 130 |
30. Jan. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1.624 |
29. Jan. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
26. Jan. 2024 | 3,0400 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 4.593 |
25. Jan. 2024 | 3,0400 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 1 |
24. Jan. 2024 | 3,0400 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 1.500 |
23. Jan. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.775 |
22. Jan. 2024 | 3,0200 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 4.783 |
19. Jan. 2024 | 2,9400 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 6.204 |
18. Jan. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
17. Jan. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
16. Jan. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
15. Jan. 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8800 | 2,8800 | 2.300 |
12. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2.223 |
11. Jan. 2024 | 2,9800 | 2,9800 | 2,8400 | 2,9000 | 2,9000 | 652 |
10. Jan. 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 2.963 |
09. Jan. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
08. Jan. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
05. Jan. 2024 | 3,0200 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 9.049 |
04. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
03. Jan. 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 223 |
02. Jan. 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 500 |
29. Dez. 2023 | 3,1400 | 3,1400 | 3,0800 | 3,0800 | 3,0800 | 4.664 |
28. Dez. 2023 | 3,2000 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 4.232 |
27. Dez. 2023 | 3,1400 | 3,2400 | 3,1400 | 3,2400 | 3,2400 | 3.154 |
22. Dez. 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
21. Dez. 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
20. Dez. 2023 | 3,0800 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | 4.000 |
19. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
18. Dez. 2023 | 3,0800 | 3,1800 | 3,0400 | 3,1800 | 3,1800 | 10.233 |
15. Dez. 2023 | 3,0600 | 3,2000 | 3,0600 | 3,1400 | 3,1400 | 26.835 |
14. Dez. 2023 | 2,9800 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 2.100 |
13. Dez. 2023 | 3,1000 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | 3.810 |
12. Dez. 2023 | 3,0400 | 3,2000 | 3,0400 | 3,2000 | 3,2000 | 2.603 |
11. Dez. 2023 | 3,1600 | 3,1600 | 2,9000 | 3,0400 | 3,0400 | 9.264 |
08. Dez. 2023 | 3,9800 | 3,9800 | 2,9400 | 3,1200 | 3,1200 | 21.809 |
07. Dez. 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...