Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
09. Mai 2024 | 2,6400 | 2,6400 | 2,5100 | 2,5240 | 2,5240 | 4.670 |
08. Mai 2024 | 2,2000 | 2,7400 | 2,2000 | 2,6500 | 2,6500 | 46.300 |
07. Mai 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1600 | 2,1600 | 1.400 |
06. Mai 2024 | 2,2000 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 3.000 |
03. Mai 2024 | 2,1900 | 2,2200 | 2,1700 | 2,2000 | 2,2000 | 1.800 |
02. Mai 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
01. Mai 2024 | 2,1300 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 5.100 |
30. Apr. 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1500 | 2,1500 | 97.600 |
29. Apr. 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 5.400 |
26. Apr. 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1500 | 2,1500 | 5.700 |
25. Apr. 2024 | 2,2000 | 2,2400 | 2,0000 | 2,1000 | 2,1000 | 21.300 |
24. Apr. 2024 | 2,2500 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 3.800 |
23. Apr. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 5.200 |
22. Apr. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
19. Apr. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 100 |
18. Apr. 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1500 | 2,1500 | 40.500 |
17. Apr. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
16. Apr. 2024 | 2,2900 | 2,3500 | 2,2100 | 2,2100 | 2,2100 | 5.400 |
15. Apr. 2024 | 2,2800 | 2,2900 | 2,1100 | 2,1100 | 2,1100 | 5.900 |
12. Apr. 2024 | 2,2700 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | 6.300 |
11. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 200 |
10. Apr. 2024 | 2,3500 | 2,3700 | 2,2500 | 2,2600 | 2,2600 | 8.000 |
09. Apr. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 3.000 |
08. Apr. 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | 600 |
05. Apr. 2024 | 2,3200 | 2,4200 | 2,3200 | 2,4200 | 2,4200 | 700 |
04. Apr. 2024 | 2,4000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 10.200 |
03. Apr. 2024 | 2,3500 | 2,4500 | 2,3500 | 2,4200 | 2,4200 | 400 |
02. Apr. 2024 | 2,3500 | 2,4500 | 2,2900 | 2,4500 | 2,4500 | 17.100 |
01. Apr. 2024 | 2,3500 | 2,3500 | 2,2200 | 2,2200 | 2,2200 | 4.000 |
28. März 2024 | 2,4500 | 2,4500 | 2,2900 | 2,2900 | 2,2900 | 300 |
27. März 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 200 |
26. März 2024 | 2,1600 | 2,4500 | 2,0800 | 2,4500 | 2,4500 | 14.200 |
25. März 2024 | 2,0500 | 2,1500 | 2,0000 | 2,0000 | 2,0000 | 7.200 |
22. März 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 1.700 |
21. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 400 |
20. März 2024 | 2,1600 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 21.900 |
19. März 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1.000 |
18. März 2024 | 2,1500 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 16.100 |
15. März 2024 | 2,1200 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 10.400 |
14. März 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 1.100 |
13. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
12. März 2024 | 2,2000 | 2,3500 | 2,0000 | 2,0000 | 2,0000 | 11.100 |
11. März 2024 | 2,1000 | 2,1300 | 2,0800 | 2,1100 | 2,1100 | 7.800 |
08. März 2024 | 2,0900 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 1.800 |
07. März 2024 | 2,0700 | 2,0800 | 2,0700 | 2,0800 | 2,0800 | 7.800 |
06. März 2024 | 2,3600 | 2,3600 | 2,0700 | 2,0800 | 2,0800 | 9.400 |
05. März 2024 | 2,1000 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 8.600 |
04. März 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 1.700 |
01. März 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 5.200 |
29. Feb. 2024 | 2,0500 | 2,0500 | 1,8900 | 2,0400 | 2,0400 | 55.900 |
28. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
27. Feb. 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 1.500 |
26. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 100 |
23. Feb. 2024 | 2,2000 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 20.900 |
22. Feb. 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 5.800 |
21. Feb. 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 100 |
20. Feb. 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 1.200 |
16. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 100 |
15. Feb. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 900 |
14. Feb. 2024 | 2,0100 | 2,2500 | 2,0100 | 2,2000 | 2,2000 | 3.600 |
13. Feb. 2024 | 2,1500 | 2,1500 | 1,9900 | 2,0100 | 2,0100 | 1.400 |
12. Feb. 2024 | 2,0700 | 2,0700 | 1,9700 | 1,9700 | 1,9700 | 2.500 |
09. Feb. 2024 | 2,3000 | 2,3000 | 2,0000 | 2,0000 | 2,0000 | 46.100 |
08. Feb. 2024 | 2,2000 | 2,3000 | 2,0400 | 2,0400 | 2,0400 | 2.600 |
07. Feb. 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 3.800 |
06. Feb. 2024 | 2,1000 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | 14.000 |
05. Feb. 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 20.200 |
02. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
01. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
31. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 500 |
30. Jan. 2024 | 2,1000 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 11.100 |
29. Jan. 2024 | 2,0000 | 2,3000 | 2,0000 | 2,1000 | 2,1000 | 30.300 |
26. Jan. 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 9.600 |
25. Jan. 2024 | 2,0500 | 2,0500 | 1,7500 | 1,8400 | 1,8400 | 3.400 |
24. Jan. 2024 | 1,8200 | 2,0500 | 1,8000 | 2,0500 | 2,0500 | 8.400 |
23. Jan. 2024 | 1,7400 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 6.100 |
22. Jan. 2024 | 1,8000 | 1,9500 | 1,7700 | 1,8000 | 1,8000 | 3.600 |
19. Jan. 2024 | 1,7400 | 2,0000 | 1,7400 | 2,0000 | 2,0000 | 900 |
18. Jan. 2024 | 1,8500 | 1,8500 | 1,7000 | 1,8500 | 1,8500 | 9.000 |
17. Jan. 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 2.300 |
16. Jan. 2024 | 1,9900 | 1,9900 | 1,8000 | 1,8500 | 1,8500 | 5.200 |
12. Jan. 2024 | 2,0000 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 1.100 |
11. Jan. 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9900 | 1,9900 | 6.300 |
10. Jan. 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 6.800 |
09. Jan. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
08. Jan. 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 700 |
05. Jan. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 200 |
04. Jan. 2024 | 1,9700 | 1,9800 | 1,9700 | 1,9800 | 1,9800 | 200 |
03. Jan. 2024 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,9800 | 6.200 |
02. Jan. 2024 | 2,0700 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 1.900 |
29. Dez. 2023 | 2,1000 | 2,2300 | 1,9700 | 2,0500 | 2,0500 | 10.800 |
28. Dez. 2023 | 2,1000 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 500 |
27. Dez. 2023 | 2,1100 | 2,1100 | 2,0600 | 2,0900 | 2,0900 | 2.200 |
26. Dez. 2023 | 2,2700 | 2,2700 | 2,1100 | 2,1100 | 2,1100 | 2.500 |
22. Dez. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
21. Dez. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 300 |
20. Dez. 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
19. Dez. 2023 | 2,2500 | 2,2700 | 2,2500 | 2,2700 | 2,2700 | 3.300 |
18. Dez. 2023 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 46.300 |
15. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...