Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 5 |
10. Mai 2024 | 2,5615 | 2,5615 | 2,5615 | 2,5615 | 2,5615 | 5 |
09. Mai 2024 | 2,5225 | 2,5225 | 2,5225 | 2,5225 | 2,5225 | - |
08. Mai 2024 | 2,5200 | 2,5200 | 2,5160 | 2,5160 | 2,5160 | 4.000 |
07. Mai 2024 | 2,5300 | 2,5300 | 2,5100 | 2,5100 | 2,5100 | 5.320 |
06. Mai 2024 | 2,5995 | 2,5995 | 2,5400 | 2,5480 | 2,5480 | 14.550 |
03. Mai 2024 | 2,5330 | 2,5720 | 2,5330 | 2,5720 | 2,5720 | 5.000 |
02. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
30. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1.700 |
29. Apr. 2024 | 2,3900 | 2,4400 | 2,3705 | 2,4400 | 2,4400 | 9.000 |
26. Apr. 2024 | 2,3000 | 2,3395 | 2,3000 | 2,3395 | 2,3395 | 735 |
25. Apr. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
24. Apr. 2024 | 2,3300 | 2,3300 | 2,2915 | 2,2915 | 2,2915 | 11.430 |
23. Apr. 2024 | 2,2755 | 2,2755 | 2,2700 | 2,2700 | 2,2700 | 280 |
22. Apr. 2024 | 2,3395 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | 7.522 |
19. Apr. 2024 | 2,2705 | 2,2705 | 2,2300 | 2,2300 | 2,2300 | 31.000 |
18. Apr. 2024 | 2,3165 | 2,3285 | 2,3075 | 2,3285 | 2,3285 | 16.982 |
17. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 4.730 |
16. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 540 |
15. Apr. 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3400 | 2,3400 | 6.733 |
12. Apr. 2024 | 2,4470 | 2,4470 | 2,4400 | 2,4400 | 2,4400 | 4.000 |
11. Apr. 2024 | 2,4100 | 2,4105 | 2,4100 | 2,4105 | 2,4105 | 800 |
10. Apr. 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3400 | 2,3400 | 10.000 |
09. Apr. 2024 | 2,3375 | 2,3600 | 2,3375 | 2,3600 | 2,3600 | 2.000 |
08. Apr. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3380 | 2,3380 | 11.320 |
05. Apr. 2024 | 2,2665 | 2,2665 | 2,2500 | 2,2500 | 2,2500 | 4.000 |
04. Apr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2.010 |
03. Apr. 2024 | 2,2515 | 2,2520 | 2,2515 | 2,2520 | 2,2520 | 100 |
02. Apr. 2024 | 2,3575 | 2,3575 | 2,2920 | 2,2920 | 2,2920 | 5.209 |
28. März 2024 | 2,2980 | 2,2980 | 2,2800 | 2,2800 | 2,2800 | - |
27. März 2024 | 2,2400 | 2,3180 | 2,2400 | 2,3180 | 2,3180 | 12.900 |
26. März 2024 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | - |
25. März 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
22. März 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 2.210 |
21. März 2024 | 2,3640 | 2,4120 | 2,3640 | 2,4120 | 2,4120 | 6.000 |
20. März 2024 | 2,3280 | 2,3280 | 2,3000 | 2,3000 | 2,3000 | 560 |
19. März 2024 | 2,3300 | 2,3320 | 2,3300 | 2,3320 | 2,3320 | 240 |
18. März 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
15. März 2024 | 2,3560 | 2,3580 | 2,3560 | 2,3580 | 2,3580 | 150 |
14. März 2024 | 2,5020 | 2,5200 | 2,4740 | 2,5180 | 2,5180 | 6.850 |
13. März 2024 | 2,4720 | 2,5300 | 2,4720 | 2,5060 | 2,5060 | 5.900 |
12. März 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | - |
11. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2.005 |
08. März 2024 | 2,5400 | 2,5400 | 2,4160 | 2,4880 | 2,4880 | 10.650 |
07. März 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 15.000 |
06. März 2024 | 2,4280 | 2,5100 | 2,4280 | 2,5100 | 2,5100 | 8.400 |
05. März 2024 | 2,4200 | 2,4320 | 2,3900 | 2,4320 | 2,4320 | 14.100 |
04. März 2024 | 2,6040 | 2,6500 | 2,6000 | 2,6000 | 2,6000 | 13.000 |
01. März 2024 | 2,6000 | 2,6520 | 2,6000 | 2,6520 | 2,6520 | 968 |
29. Feb. 2024 | 2,4920 | 2,5800 | 2,4920 | 2,5800 | 2,5800 | 13.000 |
28. Feb. 2024 | 2,4780 | 2,5240 | 2,4780 | 2,5240 | 2,5240 | 6.285 |
27. Feb. 2024 | 2,3300 | 2,3340 | 2,3100 | 2,3340 | 2,3340 | 10.000 |
26. Feb. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 2.000 |
23. Feb. 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
22. Feb. 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 7.000 |
21. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 4.000 |
20. Feb. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 4.400 |
19. Feb. 2024 | 2,2280 | 2,2280 | 2,1300 | 2,1300 | 2,1300 | 29.277 |
16. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
15. Feb. 2024 | 2,0780 | 2,0840 | 2,0500 | 2,0840 | 2,0840 | 21.000 |
14. Feb. 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 950 |
13. Feb. 2024 | 2,1100 | 2,1100 | 2,0900 | 2,0900 | 2,0900 | 10.000 |
12. Feb. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
09. Feb. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 3.615 |
08. Feb. 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
07. Feb. 2024 | 2,1300 | 2,1300 | 2,1100 | 2,1100 | 2,1100 | 9.000 |
06. Feb. 2024 | 2,0200 | 2,0780 | 2,0200 | 2,0780 | 2,0780 | 29.000 |
05. Feb. 2024 | 2,0520 | 2,0520 | 1,9820 | 2,0200 | 2,0200 | 22.000 |
02. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 4.000 |
01. Feb. 2024 | 2,0700 | 2,0720 | 2,0700 | 2,0720 | 2,0720 | 10.000 |
31. Jan. 2024 | 2,1340 | 2,1340 | 2,1300 | 2,1300 | 2,1300 | 5.000 |
30. Jan. 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
29. Jan. 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
26. Jan. 2024 | 2,1020 | 2,1480 | 2,1020 | 2,1480 | 2,1480 | 3.754 |
25. Jan. 2024 | 2,1080 | 2,1660 | 2,1000 | 2,1160 | 2,1160 | 25.000 |
24. Jan. 2024 | 2,0620 | 2,1200 | 2,0620 | 2,1200 | 2,1200 | 300 |
23. Jan. 2024 | 1,9500 | 1,9580 | 1,9500 | 1,9580 | 1,9580 | 2.300 |
22. Jan. 2024 | 2,0380 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 7.090 |
19. Jan. 2024 | 2,0700 | 2,1220 | 2,0700 | 2,1200 | 2,1200 | 3.082 |
18. Jan. 2024 | 2,0500 | 2,0520 | 2,0500 | 2,0520 | 2,0520 | 6.250 |
17. Jan. 2024 | 2,1080 | 2,1080 | 2,1000 | 2,1000 | 2,1000 | 2.416 |
16. Jan. 2024 | 2,1480 | 2,1980 | 2,1480 | 2,1980 | 2,1980 | 1.500 |
15. Jan. 2024 | 2,1420 | 2,1420 | 2,1140 | 2,1140 | 2,1140 | 12.500 |
12. Jan. 2024 | 2,2400 | 2,2920 | 2,2400 | 2,2420 | 2,2420 | 3.192 |
11. Jan. 2024 | 2,2880 | 2,2880 | 2,2800 | 2,2800 | 2,2800 | 4.000 |
10. Jan. 2024 | 2,2460 | 2,2460 | 2,2200 | 2,2200 | 2,2200 | - |
09. Jan. 2024 | 2,3980 | 2,3980 | 2,3300 | 2,3300 | 2,3300 | 4.760 |
08. Jan. 2024 | 2,3040 | 2,3200 | 2,2900 | 2,3200 | 2,3200 | 32.000 |
05. Jan. 2024 | 2,3500 | 2,4020 | 2,3500 | 2,3620 | 2,3620 | 14.130 |
04. Jan. 2024 | 2,3680 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 4.200 |
03. Jan. 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3700 | 2,3700 | 10.000 |
02. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
29. Dez. 2023 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
28. Dez. 2023 | 2,4000 | 2,4320 | 2,4000 | 2,4320 | 2,4320 | 4.020 |
27. Dez. 2023 | 2,4000 | 2,4020 | 2,4000 | 2,4000 | 2,4000 | 4.000 |
22. Dez. 2023 | 2,3200 | 2,3720 | 2,3200 | 2,3720 | 2,3720 | 3.450 |
21. Dez. 2023 | 2,3200 | 2,3480 | 2,3200 | 2,3480 | 2,3480 | 1.462 |
20. Dez. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
19. Dez. 2023 | 2,3500 | 2,4000 | 2,3500 | 2,4000 | 2,4000 | 4.000 |
18. Dez. 2023 | 2,4720 | 2,4720 | 2,4200 | 2,4720 | 2,4720 | 8.050 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...