Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1400 | 2,1400 | 234.058 |
09. Mai 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 193.955 |
08. Mai 2024 | 2,1300 | 2,1500 | 2,0700 | 2,0800 | 2,0800 | 241.007 |
07. Mai 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 137.287 |
06. Mai 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1200 | 2,1200 | 206.833 |
03. Mai 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 108.357 |
02. Mai 2024 | 2,1100 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 152.155 |
01. Mai 2024 | 2,0600 | 2,1100 | 2,0600 | 2,1000 | 2,1000 | 223.673 |
30. Apr. 2024 | 2,1200 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 154.643 |
29. Apr. 2024 | 2,0900 | 2,1250 | 2,0800 | 2,1000 | 2,1000 | 207.183 |
26. Apr. 2024 | 2,0400 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 186.879 |
24. Apr. 2024 | 2,0200 | 2,0400 | 2,0100 | 2,0200 | 2,0200 | 155.581 |
23. Apr. 2024 | 2,0200 | 2,0400 | 2,0100 | 2,0200 | 2,0200 | 235.784 |
22. Apr. 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0300 | 2,0300 | 109.364 |
19. Apr. 2024 | 2,0400 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 438.810 |
18. Apr. 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | 114.102 |
17. Apr. 2024 | 2,0000 | 2,0100 | 1,9850 | 1,9850 | 1,9850 | 183.442 |
16. Apr. 2024 | 2,0000 | 2,0200 | 1,9950 | 2,0200 | 2,0200 | 89.724 |
15. Apr. 2024 | 2,0300 | 2,0300 | 1,9950 | 2,0200 | 2,0200 | 90.194 |
12. Apr. 2024 | 2,0000 | 2,0400 | 1,9950 | 2,0300 | 2,0300 | 263.108 |
11. Apr. 2024 | 1,9900 | 2,0100 | 1,9750 | 2,0000 | 2,0000 | 209.431 |
10. Apr. 2024 | 2,0000 | 2,0200 | 1,9700 | 1,9750 | 1,9750 | 359.862 |
09. Apr. 2024 | 1,9900 | 2,0300 | 1,9900 | 1,9900 | 1,9900 | 494.533 |
08. Apr. 2024 | 1,9600 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 183.224 |
05. Apr. 2024 | 1,9600 | 1,9800 | 1,9550 | 1,9600 | 1,9600 | 215.437 |
04. Apr. 2024 | 1,9750 | 2,0000 | 1,9750 | 1,9800 | 1,9800 | 138.635 |
03. Apr. 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 180.274 |
02. Apr. 2024 | 1,9900 | 2,0100 | 1,9850 | 1,9850 | 1,9850 | 278.206 |
28. März 2024 | 2,0100 | 2,0200 | 1,9900 | 1,9950 | 1,9950 | 366.969 |
27. März 2024 | 2,0100 | 2,0100 | 1,9900 | 1,9900 | 1,9900 | 272.328 |
26. März 2024 | 2,0000 | 2,0200 | 1,9950 | 1,9950 | 1,9950 | 449.012 |
25. März 2024 | 2,0100 | 2,0100 | 1,9900 | 2,0000 | 2,0000 | 441.737 |
22. März 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 290.288 |
21. März 2024 | 2,0300 | 2,0400 | 2,0100 | 2,0200 | 2,0200 | 529.572 |
21. März 2024 | 0.05 Dividende |
20. März 2024 | 2,1100 | 2,1700 | 2,0700 | 2,0700 | 2,0200 | 243.750 |
19. März 2024 | 2,0800 | 2,1300 | 2,0700 | 2,1000 | 2,0493 | 215.835 |
18. März 2024 | 2,0300 | 2,1200 | 2,0300 | 2,0700 | 2,0200 | 94.582 |
15. März 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0400 | 1,9907 | 157.556 |
14. März 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0400 | 1,9907 | 498.237 |
13. März 2024 | 2,0100 | 2,0500 | 2,0100 | 2,0500 | 2,0005 | 130.990 |
12. März 2024 | 2,0100 | 2,0200 | 1,9950 | 2,0000 | 1,9517 | 232.335 |
11. März 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0100 | 1,9614 | 146.936 |
08. März 2024 | 1,9900 | 2,0000 | 1,9850 | 1,9950 | 1,9468 | 101.950 |
07. März 2024 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 1,9517 | 225.550 |
06. März 2024 | 1,9900 | 2,0300 | 1,9750 | 2,0300 | 1,9810 | 224.198 |
05. März 2024 | 1,9900 | 2,0000 | 1,9800 | 1,9800 | 1,9322 | 184.252 |
04. März 2024 | 2,0000 | 2,0000 | 1,9650 | 1,9800 | 1,9322 | 321.675 |
01. März 2024 | 1,9800 | 2,0100 | 1,9800 | 1,9800 | 1,9322 | 299.772 |
29. Feb. 2024 | 1,9900 | 1,9950 | 1,9750 | 1,9950 | 1,9468 | 212.535 |
28. Feb. 2024 | 1,9800 | 1,9900 | 1,9650 | 1,9900 | 1,9419 | 138.509 |
27. Feb. 2024 | 1,9600 | 1,9800 | 1,9450 | 1,9800 | 1,9322 | 286.848 |
26. Feb. 2024 | 1,9650 | 1,9750 | 1,9350 | 1,9750 | 1,9273 | 283.910 |
23. Feb. 2024 | 1,9500 | 1,9650 | 1,9400 | 1,9600 | 1,9127 | 277.911 |
22. Feb. 2024 | 1,9500 | 1,9800 | 1,9350 | 1,9350 | 1,8883 | 338.739 |
21. Feb. 2024 | 1,9800 | 1,9800 | 1,9550 | 1,9800 | 1,9322 | 146.773 |
20. Feb. 2024 | 1,9400 | 1,9850 | 1,9400 | 1,9850 | 1,9371 | 160.501 |
19. Feb. 2024 | 1,9700 | 1,9700 | 1,9250 | 1,9350 | 1,8883 | 149.092 |
16. Feb. 2024 | 1,9700 | 1,9900 | 1,9450 | 1,9800 | 1,9322 | 273.210 |
15. Feb. 2024 | 1,9600 | 1,9800 | 1,9450 | 1,9800 | 1,9322 | 137.294 |
14. Feb. 2024 | 1,9500 | 1,9700 | 1,9300 | 1,9700 | 1,9224 | 182.059 |
13. Feb. 2024 | 1,9800 | 1,9950 | 1,9400 | 1,9550 | 1,9078 | 156.985 |
12. Feb. 2024 | 1,9600 | 1,9800 | 1,9450 | 1,9800 | 1,9322 | 203.689 |
09. Feb. 2024 | 1,9300 | 1,9850 | 1,9200 | 1,9550 | 1,9078 | 311.913 |
08. Feb. 2024 | 1,9600 | 1,9750 | 1,9000 | 1,9600 | 1,9127 | 396.096 |
07. Feb. 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9750 | 1,9273 | 286.922 |
06. Feb. 2024 | 1,9000 | 1,9750 | 1,8950 | 1,9500 | 1,9029 | 158.220 |
05. Feb. 2024 | 1,9550 | 1,9600 | 1,8950 | 1,9000 | 1,8541 | 249.532 |
02. Feb. 2024 | 1,9800 | 1,9900 | 1,9550 | 1,9600 | 1,9127 | 120.401 |
01. Feb. 2024 | 1,9650 | 1,9650 | 1,9250 | 1,9550 | 1,9078 | 220.123 |
31. Jan. 2024 | 1,9750 | 2,0000 | 1,9400 | 1,9850 | 1,9371 | 260.927 |
30. Jan. 2024 | 1,9450 | 1,9800 | 1,9250 | 1,9750 | 1,9273 | 322.371 |
29. Jan. 2024 | 1,9050 | 1,9500 | 1,9000 | 1,9400 | 1,8931 | 193.602 |
25. Jan. 2024 | 1,9000 | 1,9150 | 1,8950 | 1,9050 | 1,8590 | 169.355 |
24. Jan. 2024 | 1,9050 | 1,9050 | 1,8850 | 1,8900 | 1,8443 | 216.747 |
23. Jan. 2024 | 1,9250 | 1,9300 | 1,9000 | 1,9000 | 1,8541 | 315.914 |
22. Jan. 2024 | 1,8850 | 1,9250 | 1,8750 | 1,9250 | 1,8785 | 337.945 |
19. Jan. 2024 | 1,9300 | 1,9300 | 1,8850 | 1,9000 | 1,8541 | 195.671 |
18. Jan. 2024 | 1,9250 | 1,9250 | 1,8700 | 1,9200 | 1,8736 | 572.516 |
17. Jan. 2024 | 1,8850 | 1,9150 | 1,8850 | 1,9150 | 1,8687 | 172.590 |
16. Jan. 2024 | 1,8800 | 1,9100 | 1,8800 | 1,8850 | 1,8395 | 186.333 |
15. Jan. 2024 | 1,9100 | 1,9150 | 1,9100 | 1,9100 | 1,8639 | 107.932 |
12. Jan. 2024 | 1,8800 | 1,9300 | 1,8700 | 1,9100 | 1,8639 | 220.853 |
11. Jan. 2024 | 1,9200 | 1,9300 | 1,8700 | 1,8800 | 1,8346 | 211.939 |
10. Jan. 2024 | 1,9300 | 1,9350 | 1,9050 | 1,9350 | 1,8883 | 89.164 |
09. Jan. 2024 | 1,9300 | 1,9350 | 1,8950 | 1,9350 | 1,8883 | 219.750 |
08. Jan. 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9300 | 1,8834 | 220.491 |
05. Jan. 2024 | 1,8550 | 1,8900 | 1,8500 | 1,8500 | 1,8053 | 152.504 |
04. Jan. 2024 | 1,8800 | 1,8800 | 1,8550 | 1,8550 | 1,8102 | 78.767 |
03. Jan. 2024 | 1,8850 | 1,9200 | 1,8800 | 1,8800 | 1,8346 | 174.192 |
02. Jan. 2024 | 1,9100 | 1,9100 | 1,8800 | 1,9100 | 1,8639 | 137.713 |
29. Dez. 2023 | 1,8700 | 1,9200 | 1,8400 | 1,9050 | 1,8590 | 295.047 |
28. Dez. 2023 | 1,8700 | 1,8850 | 1,8500 | 1,8500 | 1,8053 | 84.009 |
27. Dez. 2023 | 1,8850 | 1,9200 | 1,8550 | 1,8600 | 1,8151 | 245.983 |
22. Dez. 2023 | 1,8650 | 1,9000 | 1,8550 | 1,8800 | 1,8346 | 275.950 |
21. Dez. 2023 | 1,8900 | 1,8900 | 1,8500 | 1,8500 | 1,8053 | 312.714 |
20. Dez. 2023 | 1,9400 | 1,9450 | 1,8800 | 1,8850 | 1,8395 | 511.815 |
19. Dez. 2023 | 1,8800 | 1,9450 | 1,8750 | 1,9450 | 1,8980 | 203.253 |
18. Dez. 2023 | 1,9250 | 1,9300 | 1,8750 | 1,8750 | 1,8297 | 180.341 |
15. Dez. 2023 | 1,9150 | 1,9300 | 1,8800 | 1,8800 | 1,8346 | 188.816 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...