Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Mai 2024 | 2,5420 | 2,6290 | 2,5420 | 2,5510 | 2,5510 | 8.543 |
03. Mai 2024 | 2,5215 | 2,5215 | 2,5120 | 2,5120 | 2,5120 | - |
02. Mai 2024 | 2,4400 | 2,5125 | 2,4400 | 2,5125 | 2,5125 | 2.000 |
30. Apr. 2024 | 2,4195 | 2,4195 | 2,4125 | 2,4125 | 2,4125 | - |
29. Apr. 2024 | 2,3760 | 2,4200 | 2,3760 | 2,4200 | 2,4200 | 8.000 |
26. Apr. 2024 | 2,2815 | 2,2815 | 2,2770 | 2,2770 | 2,2770 | - |
25. Apr. 2024 | 2,2715 | 2,2715 | 2,2600 | 2,2600 | 2,2600 | - |
24. Apr. 2024 | 2,3080 | 2,3470 | 2,3080 | 2,3470 | 2,3470 | 500 |
23. Apr. 2024 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | 2,2635 | - |
22. Apr. 2024 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | 2,2815 | - |
19. Apr. 2024 | 2,2695 | 2,2715 | 2,2405 | 2,2415 | 2,2415 | 53.193 |
18. Apr. 2024 | 2,3125 | 2,3125 | 2,3000 | 2,3000 | 2,3000 | 10.000 |
17. Apr. 2024 | 2,2900 | 2,3185 | 2,2900 | 2,3185 | 2,3185 | 250 |
16. Apr. 2024 | 2,2780 | 2,2780 | 2,2745 | 2,2745 | 2,2745 | - |
15. Apr. 2024 | 2,3440 | 2,3440 | 2,3435 | 2,3435 | 2,3435 | - |
12. Apr. 2024 | 2,4305 | 2,4485 | 2,4230 | 2,4230 | 2,4230 | 1.342 |
11. Apr. 2024 | 2,3970 | 2,3970 | 2,3860 | 2,3860 | 2,3860 | - |
10. Apr. 2024 | 2,4000 | 2,4000 | 2,3660 | 2,3660 | 2,3660 | 150 |
09. Apr. 2024 | 2,3250 | 2,4035 | 2,3250 | 2,3390 | 2,3390 | 1.356 |
08. Apr. 2024 | 2,2785 | 2,2870 | 2,2775 | 2,2870 | 2,2870 | 480 |
05. Apr. 2024 | 2,2565 | 2,2710 | 2,2565 | 2,2710 | 2,2710 | 7.655 |
04. Apr. 2024 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | 2,2915 | - |
03. Apr. 2024 | 2,2440 | 2,2440 | 2,2375 | 2,2375 | 2,2375 | 1.500 |
02. Apr. 2024 | 2,2935 | 2,3080 | 2,2935 | 2,3000 | 2,3000 | 6.100 |
28. März 2024 | 2,2760 | 2,2800 | 2,2760 | 2,2800 | 2,2800 | - |
27. März 2024 | 2,2220 | 2,3140 | 2,2220 | 2,2360 | 2,2360 | 1.025 |
26. März 2024 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | 2,2220 | - |
25. März 2024 | 2,2800 | 2,2900 | 2,2800 | 2,2900 | 2,2900 | - |
22. März 2024 | 2,3080 | 2,3220 | 2,3080 | 2,3220 | 2,3220 | - |
21. März 2024 | 2,3460 | 2,4120 | 2,3360 | 2,4120 | 2,4120 | 1.000 |
20. März 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | - |
19. März 2024 | 2,3200 | 2,3200 | 2,3160 | 2,3160 | 2,3160 | - |
18. März 2024 | 2,3360 | 2,3380 | 2,3320 | 2,3380 | 2,3380 | 940 |
15. März 2024 | 2,3300 | 2,3320 | 2,3120 | 2,3120 | 2,3120 | 1.000 |
14. März 2024 | 2,4960 | 2,4980 | 2,4960 | 2,4980 | 2,4980 | - |
13. März 2024 | 2,4960 | 2,4960 | 2,4920 | 2,4940 | 2,4940 | 3.000 |
12. März 2024 | 2,4780 | 2,4780 | 2,4640 | 2,4640 | 2,4640 | - |
11. März 2024 | 2,3840 | 2,3840 | 2,3640 | 2,3640 | 2,3640 | - |
08. März 2024 | 2,3920 | 2,3980 | 2,3920 | 2,3920 | 2,3920 | 3.000 |
07. März 2024 | 2,4080 | 2,4100 | 2,4080 | 2,4100 | 2,4100 | - |
06. März 2024 | 2,4040 | 2,5020 | 2,4040 | 2,5020 | 2,5020 | 100 |
05. März 2024 | 2,4120 | 2,4140 | 2,3880 | 2,3960 | 2,3960 | 15.000 |
04. März 2024 | 2,6000 | 2,6020 | 2,6000 | 2,6020 | 2,6020 | - |
01. März 2024 | 2,5940 | 2,5940 | 2,5880 | 2,5880 | 2,5880 | - |
29. Feb. 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | - |
28. Feb. 2024 | 2,4600 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 250 |
27. Feb. 2024 | 2,3080 | 2,3180 | 2,3080 | 2,3180 | 2,3180 | - |
26. Feb. 2024 | 2,3960 | 2,3960 | 2,3100 | 2,3880 | 2,3880 | 6.425 |
23. Feb. 2024 | 2,1780 | 2,1780 | 2,1620 | 2,1620 | 2,1620 | - |
22. Feb. 2024 | 2,1820 | 2,1840 | 2,1820 | 2,1840 | 2,1840 | - |
21. Feb. 2024 | 2,1780 | 2,1780 | 2,1600 | 2,1600 | 2,1600 | - |
20. Feb. 2024 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | - |
19. Feb. 2024 | 2,2460 | 2,2460 | 2,1600 | 2,1640 | 2,1640 | 11.502 |
16. Feb. 2024 | 2,2120 | 2,2180 | 2,2120 | 2,2160 | 2,2160 | 8.000 |
15. Feb. 2024 | 2,0700 | 2,1160 | 2,0480 | 2,0720 | 2,0720 | 37.941 |
14. Feb. 2024 | 2,0780 | 2,0960 | 2,0780 | 2,0900 | 2,0900 | 4.200 |
13. Feb. 2024 | 2,1080 | 2,1080 | 2,0480 | 2,0480 | 2,0480 | 75 |
12. Feb. 2024 | 2,1040 | 2,1220 | 2,1040 | 2,1220 | 2,1220 | 1.310 |
09. Feb. 2024 | 2,1520 | 2,2100 | 2,1440 | 2,1440 | 2,1440 | 15.000 |
08. Feb. 2024 | 2,1560 | 2,1560 | 2,1540 | 2,1540 | 2,1540 | - |
07. Feb. 2024 | 2,1160 | 2,1160 | 2,1080 | 2,1080 | 2,1080 | - |
06. Feb. 2024 | 2,0080 | 2,0080 | 2,0040 | 2,0040 | 2,0040 | - |
05. Feb. 2024 | 2,0400 | 2,0400 | 1,9820 | 1,9820 | 1,9820 | 3.000 |
02. Feb. 2024 | 2,1140 | 2,1140 | 2,1000 | 2,1000 | 2,1000 | 1.000 |
01. Feb. 2024 | 2,0520 | 2,0580 | 2,0500 | 2,0580 | 2,0580 | - |
31. Jan. 2024 | 2,1180 | 2,1220 | 2,1180 | 2,1180 | 2,1180 | 25 |
30. Jan. 2024 | 2,1560 | 2,1560 | 2,1480 | 2,1480 | 2,1480 | - |
29. Jan. 2024 | 2,1680 | 2,1680 | 2,1560 | 2,1560 | 2,1560 | 4.219 |
26. Jan. 2024 | 2,0980 | 2,1020 | 2,0860 | 2,0860 | 2,0860 | 2.000 |
25. Jan. 2024 | 2,0820 | 2,0840 | 2,0820 | 2,0840 | 2,0840 | - |
24. Jan. 2024 | 2,0680 | 2,0840 | 2,0680 | 2,0740 | 2,0740 | 3.330 |
23. Jan. 2024 | 1,9560 | 1,9560 | 1,9450 | 1,9500 | 1,9500 | 500 |
22. Jan. 2024 | 1,9640 | 1,9900 | 1,9640 | 1,9900 | 1,9900 | - |
19. Jan. 2024 | 2,0680 | 2,1440 | 2,0680 | 2,1440 | 2,1440 | 3.000 |
18. Jan. 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
17. Jan. 2024 | 2,0700 | 2,0720 | 2,0700 | 2,0720 | 2,0720 | 600 |
16. Jan. 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | - |
15. Jan. 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
12. Jan. 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
11. Jan. 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | - |
10. Jan. 2024 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | - |
09. Jan. 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
08. Jan. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
05. Jan. 2024 | 2,3420 | 2,3520 | 2,3260 | 2,3260 | 2,3260 | 10 |
04. Jan. 2024 | 2,3760 | 2,3760 | 2,3220 | 2,3220 | 2,3220 | 5.750 |
03. Jan. 2024 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | - |
02. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
29. Dez. 2023 | 2,4000 | 2,4000 | 2,3840 | 2,3840 | 2,3840 | - |
28. Dez. 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
27. Dez. 2023 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | - |
22. Dez. 2023 | 2,3140 | 2,3980 | 2,3140 | 2,3400 | 2,3400 | 11.359 |
21. Dez. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
20. Dez. 2023 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
19. Dez. 2023 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
18. Dez. 2023 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
15. Dez. 2023 | 2,3600 | 2,3700 | 2,3600 | 2,3700 | 2,3700 | 2.000 |
14. Dez. 2023 | 2,3040 | 2,3200 | 2,3040 | 2,3200 | 2,3200 | 3.000 |
13. Dez. 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
12. Dez. 2023 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | - |
11. Dez. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...