Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 5.200 |
24. Juni 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 5.200 |
21. Juni 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2400 | 2,2400 | 60.136 |
20. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
19. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
18. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
17. Juni 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 512 |
14. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
13. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
12. Juni 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 16.667 |
11. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 15.251 |
10. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
07. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
06. Juni 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 10.158 |
05. Juni 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2800 | 2,2800 | 16.930 |
04. Juni 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 20.000 |
03. Juni 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
31. Mai 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 20 |
30. Mai 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 800 |
29. Mai 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 11.000 |
28. Mai 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 1.500 |
27. Mai 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | 20 |
24. Mai 2024 | 2,2600 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 39.444 |
23. Mai 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2400 | 2,2400 | 7.420 |
22. Mai 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 10.503 |
21. Mai 2024 | 2,1600 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | 11.543 |
20. Mai 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 3.257 |
17. Mai 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 3.575 |
16. Mai 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 18.109 |
15. Mai 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 3.833 |
14. Mai 2024 | 2,1200 | 2,1200 | 2,0600 | 2,1000 | 2,1000 | 10.000 |
13. Mai 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 11.052 |
10. Mai 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 37.858 |
09. Mai 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 2.654 |
08. Mai 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 7.092 |
07. Mai 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 7.192 |
06. Mai 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 11.955 |
03. Mai 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 31.166 |
02. Mai 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | 38.225 |
30. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
29. Apr. 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 26.525 |
26. Apr. 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 6.000 |
25. Apr. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 2.737 |
24. Apr. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 7.500 |
23. Apr. 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 1.300 |
22. Apr. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1.863 |
19. Apr. 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 344 |
18. Apr. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 8.750 |
17. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
16. Apr. 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2200 | 2,2200 | 7.000 |
15. Apr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 7.492 |
12. Apr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
11. Apr. 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 2.907 |
10. Apr. 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2800 | 2,2800 | 6.421 |
09. Apr. 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | 15.220 |
08. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
05. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2.854 |
04. Apr. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 6.148 |
03. Apr. 2024 | 2,2400 | 2,3000 | 2,2400 | 2,2800 | 2,2800 | 18.536 |
02. Apr. 2024 | 2,3400 | 2,3400 | 2,2400 | 2,2400 | 2,2400 | 23.035 |
28. März 2024 | 2,2600 | 2,2600 | 2,2200 | 2,2400 | 2,2400 | 9.635 |
27. März 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 15.400 |
26. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 7.169 |
25. März 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 7.105 |
22. März 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2400 | 2,2400 | 4.351 |
21. März 2024 | 2,2600 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 39.214 |
20. März 2024 | 2,2000 | 2,2800 | 2,2000 | 2,2600 | 2,2600 | 30.305 |
19. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 5.048 |
18. März 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 6.051 |
15. März 2024 | 2,1400 | 2,1400 | 2,0600 | 2,1400 | 2,1400 | 15.359 |
14. März 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 20.757 |
13. März 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | 4.709 |
12. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 3.791 |
11. März 2024 | 2,2400 | 2,2400 | 2,1600 | 2,1600 | 2,1600 | 10.705 |
08. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1.072 |
07. März 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 1.219 |
06. März 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2400 | 2,2400 | 4.659 |
05. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1.159 |
04. März 2024 | 2,2800 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 14.699 |
01. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
29. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
28. Feb. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 1.816 |
27. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.759 |
26. Feb. 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 1.751 |
23. Feb. 2024 | 2,2600 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | 2.622 |
22. Feb. 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 2.400 |
21. Feb. 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 1.854 |
20. Feb. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 4.623 |
19. Feb. 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.401 |
16. Feb. 2024 | 2,2200 | 2,2400 | 2,1600 | 2,2200 | 2,2200 | 11.798 |
15. Feb. 2024 | 2,2400 | 2,2400 | 2,1800 | 2,2200 | 2,2200 | 7.013 |
14. Feb. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2.383 |
13. Feb. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 2.403 |
12. Feb. 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 10.752 |
09. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 11.500 |
08. Feb. 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 5.000 |
07. Feb. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 5.000 |
06. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 4.000 |
05. Feb. 2024 | 2,2400 | 2,2400 | 2,1400 | 2,2200 | 2,2200 | 20.183 |
02. Feb. 2024 | 2,2600 | 2,2600 | 2,1400 | 2,1800 | 2,1800 | 25.849 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...