Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 2,2990 | 2,3020 | 2,2980 | 2,3020 | 2,3020 | 120 |
06. Mai 2024 | 2,2820 | 2,2920 | 2,2820 | 2,2890 | 2,2890 | - |
03. Mai 2024 | 2,2850 | 2,3050 | 2,2840 | 2,3050 | 2,3050 | - |
02. Mai 2024 | 2,2770 | 2,2850 | 2,2770 | 2,2850 | 2,2850 | - |
30. Apr. 2024 | 2,3070 | 2,3070 | 2,2890 | 2,2890 | 2,2890 | - |
29. Apr. 2024 | 2,3390 | 2,3390 | 2,3350 | 2,3360 | 2,3360 | - |
26. Apr. 2024 | 2,2970 | 2,3370 | 2,2970 | 2,3340 | 2,3340 | - |
25. Apr. 2024 | 2,3640 | 2,4270 | 2,3640 | 2,3640 | 2,3640 | 120 |
24. Apr. 2024 | 2,3740 | 2,3740 | 2,3730 | 2,3730 | 2,3730 | - |
23. Apr. 2024 | 2,3750 | 2,3900 | 2,3730 | 2,3900 | 2,3900 | - |
22. Apr. 2024 | 2,3140 | 2,3260 | 2,3140 | 2,3260 | 2,3260 | - |
19. Apr. 2024 | 2,3050 | 2,3180 | 2,3050 | 2,3150 | 2,3150 | - |
18. Apr. 2024 | 2,3230 | 2,3240 | 2,3230 | 2,3240 | 2,3240 | - |
17. Apr. 2024 | 2,3430 | 2,3490 | 2,3430 | 2,3430 | 2,3430 | - |
16. Apr. 2024 | 2,3280 | 2,3280 | 2,3160 | 2,3200 | 2,3200 | - |
15. Apr. 2024 | 2,3780 | 2,3780 | 2,3570 | 2,3570 | 2,3570 | - |
12. Apr. 2024 | 2,3940 | 2,3950 | 2,3930 | 2,3930 | 2,3930 | - |
11. Apr. 2024 | 2,3910 | 2,4060 | 2,3890 | 2,4060 | 2,4060 | - |
10. Apr. 2024 | 2,4080 | 2,4080 | 2,3700 | 2,3700 | 2,3700 | - |
09. Apr. 2024 | 2,4200 | 2,4230 | 2,4160 | 2,4160 | 2,4160 | - |
08. Apr. 2024 | 2,4030 | 2,4080 | 2,4030 | 2,4050 | 2,4050 | - |
05. Apr. 2024 | 2,3810 | 2,3990 | 2,3810 | 2,3990 | 2,3990 | - |
04. Apr. 2024 | 2,3790 | 2,3910 | 2,3790 | 2,3910 | 2,3910 | - |
03. Apr. 2024 | 2,3430 | 2,3510 | 2,3430 | 2,3510 | 2,3510 | - |
02. Apr. 2024 | 2,3810 | 2,3810 | 2,3380 | 2,3380 | 2,3380 | - |
28. März 2024 | 2,3550 | 2,3610 | 2,3510 | 2,3610 | 2,3610 | - |
27. März 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | - |
26. März 2024 | 2,3590 | 2,3640 | 2,3580 | 2,3600 | 2,3600 | - |
25. März 2024 | 2,3540 | 2,3570 | 2,3540 | 2,3560 | 2,3560 | - |
22. März 2024 | 2,3380 | 2,3400 | 2,3370 | 2,3370 | 2,3370 | - |
21. März 2024 | 2,3630 | 2,3660 | 2,3560 | 2,3600 | 2,3600 | - |
20. März 2024 | 2,3320 | 2,3320 | 2,3130 | 2,3220 | 2,3220 | - |
19. März 2024 | 2,3140 | 2,3260 | 2,3140 | 2,3260 | 2,3260 | - |
18. März 2024 | 2,3030 | 2,3040 | 2,3030 | 2,3040 | 2,3040 | - |
15. März 2024 | 2,2940 | 2,2970 | 2,2810 | 2,2810 | 2,2810 | - |
14. März 2024 | 2,2990 | 2,3060 | 2,2940 | 2,2940 | 2,2940 | - |
13. März 2024 | 2,3410 | 2,3410 | 2,3390 | 2,3390 | 2,3390 | - |
12. März 2024 | 2,3530 | 2,3810 | 2,3530 | 2,3760 | 2,3760 | - |
11. März 2024 | 2,3190 | 2,3190 | 2,3140 | 2,3180 | 2,3180 | - |
08. März 2024 | 2,3630 | 2,3720 | 2,3630 | 2,3630 | 2,3630 | - |
07. März 2024 | 2,3350 | 2,3610 | 2,3350 | 2,3580 | 2,3580 | - |
06. März 2024 | 2,2640 | 2,2840 | 2,2640 | 2,2840 | 2,2840 | - |
05. März 2024 | 2,2450 | 2,2490 | 2,2430 | 2,2430 | 2,2430 | - |
04. März 2024 | 2,2560 | 2,2560 | 2,2540 | 2,2540 | 2,2540 | - |
01. März 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | - |
29. Feb. 2024 | 2,2720 | 2,2780 | 2,2640 | 2,2750 | 2,2750 | - |
28. Feb. 2024 | 2,2680 | 2,2680 | 2,2640 | 2,2640 | 2,2640 | - |
27. Feb. 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
26. Feb. 2024 | 2,2890 | 2,3150 | 2,2860 | 2,3070 | 2,3070 | - |
26. Feb. 2024 | 0.097 Dividende |
23. Feb. 2024 | 2,3600 | 2,3620 | 2,3550 | 2,3570 | 2,2600 | - |
22. Feb. 2024 | 2,3670 | 2,3750 | 2,3670 | 2,3730 | 2,2753 | - |
21. Feb. 2024 | 2,3300 | 2,3300 | 2,3240 | 2,3240 | 2,2284 | - |
20. Feb. 2024 | 2,3350 | 2,3350 | 2,3260 | 2,3260 | 2,2303 | - |
19. Feb. 2024 | 2,3350 | 2,3390 | 2,3340 | 2,3360 | 2,2399 | - |
16. Feb. 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,1996 | - |
15. Feb. 2024 | 2,3650 | 2,3720 | 2,3650 | 2,3720 | 2,2744 | - |
14. Feb. 2024 | 2,3500 | 2,3630 | 2,3500 | 2,3580 | 2,2610 | - |
13. Feb. 2024 | 2,3150 | 2,3150 | 2,2840 | 2,2840 | 2,1900 | - |
12. Feb. 2024 | 2,2700 | 2,2790 | 2,2700 | 2,2740 | 2,1804 | - |
09. Feb. 2024 | 2,2400 | 2,2480 | 2,2400 | 2,2480 | 2,1555 | - |
08. Feb. 2024 | 2,2390 | 2,2390 | 2,2340 | 2,2340 | 2,1421 | - |
07. Feb. 2024 | 2,2560 | 2,2670 | 2,2540 | 2,2650 | 2,1718 | - |
06. Feb. 2024 | 2,2360 | 2,2380 | 2,2310 | 2,2380 | 2,1459 | - |
05. Feb. 2024 | 2,2440 | 2,2450 | 2,2330 | 2,2370 | 2,1449 | - |
02. Feb. 2024 | 2,2630 | 2,2640 | 2,2630 | 2,2640 | 2,1708 | - |
01. Feb. 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,1421 | - |
31. Jan. 2024 | 2,2640 | 2,2710 | 2,2630 | 2,2630 | 2,1699 | - |
30. Jan. 2024 | 2,2490 | 2,2490 | 2,2440 | 2,2440 | 2,1517 | - |
29. Jan. 2024 | 2,2510 | 2,2630 | 2,2510 | 2,2610 | 2,1680 | - |
26. Jan. 2024 | 2,2350 | 2,2350 | 2,2280 | 2,2280 | 2,1363 | - |
25. Jan. 2024 | 2,2140 | 2,2370 | 2,2140 | 2,2250 | 2,1334 | - |
24. Jan. 2024 | 2,2130 | 2,2170 | 2,2130 | 2,2150 | 2,1238 | - |
23. Jan. 2024 | 2,2070 | 2,2100 | 2,2050 | 2,2050 | 2,1143 | - |
22. Jan. 2024 | 2,1940 | 2,1950 | 2,1940 | 2,1940 | 2,1037 | - |
19. Jan. 2024 | 2,1790 | 2,1910 | 2,1790 | 2,1910 | 2,1008 | - |
18. Jan. 2024 | 2,1760 | 2,1880 | 2,1760 | 2,1830 | 2,0932 | - |
17. Jan. 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,1325 | - |
16. Jan. 2024 | 2,2530 | 2,2590 | 2,2530 | 2,2550 | 2,1622 | - |
15. Jan. 2024 | 2,2870 | 2,2870 | 2,2790 | 2,2800 | 2,1862 | - |
12. Jan. 2024 | 2,2780 | 2,2850 | 2,2770 | 2,2770 | 2,1833 | - |
11. Jan. 2024 | 2,3010 | 2,3020 | 2,2940 | 2,2940 | 2,1996 | - |
10. Jan. 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,2092 | - |
09. Jan. 2024 | 2,3240 | 2,3240 | 2,3240 | 2,3240 | 2,2284 | - |
08. Jan. 2024 | 2,2990 | 2,3080 | 2,2900 | 2,3080 | 2,2130 | - |
05. Jan. 2024 | 2,2980 | 2,3090 | 2,2910 | 2,3000 | 2,2053 | - |
04. Jan. 2024 | 2,3040 | 2,3040 | 2,2600 | 2,2600 | 2,1670 | - |
03. Jan. 2024 | 2,2810 | 2,2810 | 2,2450 | 2,2450 | 2,1526 | - |
02. Jan. 2024 | 2,2870 | 2,2920 | 2,2710 | 2,2720 | 2,1785 | - |
29. Dez. 2023 | 2,2680 | 2,2680 | 2,2470 | 2,2470 | 2,1545 | - |
28. Dez. 2023 | 2,3000 | 2,3000 | 2,2530 | 2,2530 | 2,1603 | - |
27. Dez. 2023 | 2,3080 | 2,3090 | 2,3040 | 2,3040 | 2,2092 | - |
22. Dez. 2023 | 2,2950 | 2,3080 | 2,2930 | 2,3060 | 2,2111 | - |
21. Dez. 2023 | 2,2950 | 2,3020 | 2,2930 | 2,2990 | 2,2044 | - |
20. Dez. 2023 | 2,2980 | 2,2990 | 2,2970 | 2,2970 | 2,2025 | - |
19. Dez. 2023 | 2,2640 | 2,2700 | 2,2640 | 2,2690 | 2,1756 | - |
18. Dez. 2023 | 2,2560 | 2,2560 | 2,2520 | 2,2530 | 2,1603 | - |
15. Dez. 2023 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,1517 | - |
14. Dez. 2023 | 2,2800 | 2,2800 | 2,2210 | 2,2210 | 2,1296 | - |
13. Dez. 2023 | 2,2280 | 2,2280 | 2,2040 | 2,2140 | 2,1229 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...