Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 1,6700 | 1,7250 | 1,6700 | 1,6900 | 1,6900 | 120.826 |
27. Juni 2024 | 1,6850 | 1,6900 | 1,6400 | 1,6800 | 1,6800 | 309.602 |
26. Juni 2024 | 1,6550 | 1,6900 | 1,6250 | 1,6900 | 1,6900 | 317.164 |
25. Juni 2024 | 1,7200 | 1,7200 | 1,6550 | 1,6750 | 1,6750 | 346.944 |
24. Juni 2024 | 1,7300 | 1,7300 | 1,6800 | 1,6950 | 1,6950 | 173.569 |
21. Juni 2024 | 1,7350 | 1,7450 | 1,7200 | 1,7300 | 1,7300 | 1.346.464 |
20. Juni 2024 | 1,7450 | 1,7450 | 1,7150 | 1,7300 | 1,7300 | 308.832 |
19. Juni 2024 | 1,7250 | 1,7500 | 1,7100 | 1,7200 | 1,7200 | 3.088.936 |
18. Juni 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 307.059 |
17. Juni 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7550 | 1,7550 | 278.745 |
14. Juni 2024 | 1,7800 | 1,7950 | 1,7650 | 1,7750 | 1,7750 | 105.621 |
13. Juni 2024 | 1,7900 | 1,8000 | 1,7650 | 1,7950 | 1,7950 | 93.358 |
12. Juni 2024 | 1,8400 | 1,8400 | 1,7800 | 1,7900 | 1,7900 | 152.273 |
11. Juni 2024 | 1,7550 | 1,8400 | 1,7550 | 1,8400 | 1,8400 | 189.142 |
07. Juni 2024 | 1,7600 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 496.907 |
06. Juni 2024 | 1,7700 | 1,7850 | 1,7500 | 1,7500 | 1,7500 | 158.121 |
05. Juni 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7650 | 1,7650 | 518.817 |
04. Juni 2024 | 1,7700 | 1,7850 | 1,7600 | 1,7800 | 1,7800 | 500.977 |
03. Juni 2024 | 1,7950 | 1,7950 | 1,7500 | 1,7700 | 1,7700 | 797.567 |
31. Mai 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7900 | 1,7900 | 215.064 |
30. Mai 2024 | 1,8200 | 1,8200 | 1,7650 | 1,8000 | 1,8000 | 506.052 |
29. Mai 2024 | 1,8500 | 1,8650 | 1,8000 | 1,8650 | 1,8650 | 914.678 |
28. Mai 2024 | 2,0300 | 2,0300 | 1,8500 | 1,8700 | 1,8700 | 1.283.995 |
27. Mai 2024 | 2,1100 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 105.317 |
24. Mai 2024 | 2,0900 | 2,1100 | 2,0800 | 2,1100 | 2,1100 | 49.232 |
23. Mai 2024 | 2,0900 | 2,1300 | 2,0600 | 2,0900 | 2,0900 | 166.853 |
22. Mai 2024 | 2,2000 | 2,2000 | 2,0750 | 2,1000 | 2,1000 | 359.212 |
21. Mai 2024 | 2,1700 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 315.525 |
20. Mai 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 55.210 |
17. Mai 2024 | 2,1700 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 65.507 |
16. Mai 2024 | 2,2300 | 2,2300 | 2,2000 | 2,2300 | 2,2300 | 36.728 |
15. Mai 2024 | 2,1700 | 2,2300 | 2,1700 | 2,2300 | 2,2300 | 28.941 |
14. Mai 2024 | 2,1600 | 2,2100 | 2,1500 | 2,2100 | 2,2100 | 83.801 |
13. Mai 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 547.234 |
10. Mai 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1700 | 2,1700 | 69.914 |
09. Mai 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 163.808 |
08. Mai 2024 | 2,2100 | 2,2100 | 2,1800 | 2,2100 | 2,2100 | 63.856 |
07. Mai 2024 | 2,2300 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 38.378 |
06. Mai 2024 | 2,2100 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 78.387 |
03. Mai 2024 | 2,2300 | 2,2400 | 2,1900 | 2,2100 | 2,2100 | 143.175 |
02. Mai 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 524.829 |
01. Mai 2024 | 2,2400 | 2,2400 | 2,1900 | 2,2100 | 2,2100 | 64.413 |
30. Apr. 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 22.641 |
29. Apr. 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 684 |
26. Apr. 2024 | 2,2900 | 2,2900 | 2,2400 | 2,2600 | 2,2600 | 15.718 |
24. Apr. 2024 | 2,2900 | 2,3000 | 2,2300 | 2,2900 | 2,2900 | 152.938 |
23. Apr. 2024 | 2,2500 | 2,3000 | 2,2500 | 2,2900 | 2,2900 | 102.979 |
22. Apr. 2024 | 2,2300 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 59.049 |
19. Apr. 2024 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 68.941 |
18. Apr. 2024 | 2,2200 | 2,2250 | 2,2100 | 2,2100 | 2,2100 | 28.444 |
17. Apr. 2024 | 2,2100 | 2,2300 | 2,2000 | 2,2100 | 2,2100 | 89.785 |
16. Apr. 2024 | 2,2300 | 2,2300 | 2,2100 | 2,2100 | 2,2100 | 104.713 |
15. Apr. 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 69.570 |
12. Apr. 2024 | 2,2500 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 26.659 |
11. Apr. 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 24.299 |
10. Apr. 2024 | 2,2500 | 2,2700 | 2,2400 | 2,2600 | 2,2600 | 37.333 |
09. Apr. 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2700 | 2,2700 | 159.640 |
08. Apr. 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2400 | 2,2400 | 61.444 |
05. Apr. 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 15.814 |
04. Apr. 2024 | 2,2400 | 2,2500 | 2,2200 | 2,2300 | 2,2300 | 16.911 |
03. Apr. 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 45.476 |
02. Apr. 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 99.172 |
28. März 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 537.021 |
27. März 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2300 | 2,2300 | 277.557 |
26. März 2024 | 2,2700 | 2,2900 | 2,2400 | 2,2500 | 2,2500 | 87.579 |
25. März 2024 | 2,2900 | 2,3000 | 2,2600 | 2,2800 | 2,2800 | 63.549 |
22. März 2024 | 2,2900 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 19.454 |
21. März 2024 | 2,2900 | 2,3100 | 2,2600 | 2,2900 | 2,2900 | 62.291 |
20. März 2024 | 2,3400 | 2,3400 | 2,2400 | 2,2400 | 2,2400 | 69.133 |
19. März 2024 | 2,2400 | 2,3300 | 2,2400 | 2,3300 | 2,3300 | 187.679 |
18. März 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 33.222 |
15. März 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2200 | 2,2200 | 46.697 |
14. März 2024 | 2,2500 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 81.825 |
13. März 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2400 | 2,2400 | 16.064 |
12. März 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 4.058 |
11. März 2024 | 2,2500 | 2,2600 | 2,2200 | 2,2500 | 2,2500 | 109.899 |
08. März 2024 | 2,2400 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 81.975 |
07. März 2024 | 2,2700 | 2,2700 | 2,2200 | 2,2400 | 2,2400 | 41.004 |
06. März 2024 | 2,2400 | 2,2700 | 2,2200 | 2,2300 | 2,2300 | 120.878 |
05. März 2024 | 2,3200 | 2,3200 | 2,2300 | 2,2400 | 2,2400 | 131.175 |
04. März 2024 | 2,2400 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | 56.831 |
01. März 2024 | 2,2300 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | 114.780 |
29. Feb. 2024 | 2,2600 | 2,2700 | 2,2000 | 2,2200 | 2,2200 | 73.964 |
28. Feb. 2024 | 2,3200 | 2,3200 | 2,1900 | 2,2300 | 2,2300 | 234.282 |
27. Feb. 2024 | 2,3300 | 2,3300 | 2,2600 | 2,3200 | 2,3200 | 2.082.505 |
27. Feb. 2024 | 0.085 Dividende |
26. Feb. 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4500 | 2,3650 | 480.511 |
23. Feb. 2024 | 2,4500 | 2,4800 | 2,3700 | 2,4400 | 2,3553 | 425.494 |
22. Feb. 2024 | 2,3800 | 2,4300 | 2,3600 | 2,4300 | 2,3457 | 1.560.994 |
21. Feb. 2024 | 2,4900 | 2,4900 | 2,3300 | 2,3800 | 2,2974 | 345.620 |
20. Feb. 2024 | 2,5600 | 2,5900 | 2,5500 | 2,5500 | 2,4615 | 45.728 |
19. Feb. 2024 | 2,5800 | 2,5800 | 2,5500 | 2,5800 | 2,4905 | 50.630 |
16. Feb. 2024 | 2,5900 | 2,5900 | 2,5500 | 2,5600 | 2,4712 | 51.661 |
15. Feb. 2024 | 2,5600 | 2,5900 | 2,5300 | 2,5900 | 2,5001 | 25.448 |
14. Feb. 2024 | 2,5600 | 2,5600 | 2,5100 | 2,5600 | 2,4712 | 56.876 |
13. Feb. 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5600 | 2,4712 | 106.528 |
12. Feb. 2024 | 2,5600 | 2,5900 | 2,5000 | 2,5400 | 2,4519 | 46.362 |
09. Feb. 2024 | 2,5400 | 2,6000 | 2,5000 | 2,5400 | 2,4519 | 88.668 |
08. Feb. 2024 | 2,5600 | 2,5600 | 2,4900 | 2,5200 | 2,4326 | 90.422 |
07. Feb. 2024 | 2,4600 | 2,5600 | 2,4600 | 2,5600 | 2,4712 | 96.523 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...