Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
05. Juni 2024 | 2,1779 | 2,1779 | 2,1779 | 2,1779 | 2,1779 | - |
04. Juni 2024 | 2,1754 | 2,1754 | 2,1754 | 2,1754 | 2,1754 | - |
03. Juni 2024 | 2,1892 | 2,1892 | 2,1892 | 2,1892 | 2,1892 | - |
31. Mai 2024 | 2,2292 | 2,2292 | 2,2292 | 2,2292 | 2,2292 | - |
30. Mai 2024 | 2,2258 | 2,2258 | 2,2258 | 2,2258 | 2,2258 | - |
29. Mai 2024 | 2,2597 | 2,2597 | 2,2597 | 2,2597 | 2,2597 | - |
28. Mai 2024 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | 2,2699 | - |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,2293 | 2,2293 | 2,2293 | 2,2293 | 2,2293 | - |
23. Mai 2024 | 2,2132 | 2,2132 | 2,2132 | 2,2132 | 2,2132 | - |
22. Mai 2024 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | 2,2304 | - |
21. Mai 2024 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | 2,2571 | - |
20. Mai 2024 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | 2,2658 | - |
17. Mai 2024 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | 2,2656 | - |
16. Mai 2024 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | - |
15. Mai 2024 | 2,2318 | 2,2318 | 2,2318 | 2,2318 | 2,2318 | - |
14. Mai 2024 | 2,2157 | 2,2157 | 2,2157 | 2,2157 | 2,2157 | - |
13. Mai 2024 | 2,2293 | 2,2293 | 2,2293 | 2,2293 | 2,2293 | - |
10. Mai 2024 | 2,2083 | 2,2083 | 2,2083 | 2,2083 | 2,2083 | - |
09. Mai 2024 | 2,2264 | 2,2264 | 2,2264 | 2,2264 | 2,2264 | - |
08. Mai 2024 | 2,2218 | 2,2218 | 2,2218 | 2,2218 | 2,2218 | - |
07. Mai 2024 | 2,2265 | 2,2265 | 2,2209 | 2,2209 | 2,2209 | 4 |
06. Mai 2024 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | 2,2306 | - |
03. Mai 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
02. Mai 2024 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | - |
01. Mai 2024 | 2,2079 | 2,2079 | 2,2079 | 2,2079 | 2,2079 | - |
30. Apr. 2024 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | 2,2741 | - |
29. Apr. 2024 | 2,2878 | 2,2878 | 2,2878 | 2,2878 | 2,2878 | - |
26. Apr. 2024 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | 2,3092 | - |
25. Apr. 2024 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | - |
24. Apr. 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
23. Apr. 2024 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | 2,2897 | - |
22. Apr. 2024 | 2,2737 | 2,2737 | 2,2737 | 2,2737 | 2,2737 | - |
19. Apr. 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | - |
18. Apr. 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
17. Apr. 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
16. Apr. 2024 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | 2,3339 | - |
15. Apr. 2024 | 2,3247 | 2,3247 | 2,3247 | 2,3247 | 2,3247 | - |
12. Apr. 2024 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | 2,3285 | - |
11. Apr. 2024 | 2,3118 | 2,3118 | 2,3118 | 2,3118 | 2,3118 | - |
10. Apr. 2024 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | - |
09. Apr. 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | - |
08. Apr. 2024 | 2,3234 | 2,3234 | 2,3234 | 2,3234 | 2,3234 | - |
05. Apr. 2024 | 2,3361 | 2,3361 | 2,3361 | 2,3361 | 2,3361 | - |
04. Apr. 2024 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | 2,3394 | - |
03. Apr. 2024 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | 2,3174 | - |
02. Apr. 2024 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | 2,3132 | - |
01. Apr. 2024 | 2,2927 | 2,2927 | 2,2927 | 2,2927 | 2,2927 | - |
28. März 2024 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | 2,2946 | - |
27. März 2024 | 2,2723 | 2,2723 | 2,2723 | 2,2723 | 2,2723 | - |
26. März 2024 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | - |
25. März 2024 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | 2,2769 | - |
22. März 2024 | 2,2577 | 2,2577 | 2,2577 | 2,2577 | 2,2577 | - |
21. März 2024 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | - |
20. März 2024 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | 2,2689 | - |
19. März 2024 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | 2,2871 | - |
18. März 2024 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | 2,2776 | - |
15. März 2024 | 2,2631 | 2,2631 | 2,2631 | 2,2631 | 2,2631 | - |
14. März 2024 | 2,2567 | 2,2567 | 2,2567 | 2,2567 | 2,2567 | - |
13. März 2024 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | 2,2422 | - |
12. März 2024 | 2,2036 | 2,2036 | 2,2036 | 2,2036 | 2,2036 | - |
11. März 2024 | 2,2045 | 2,2045 | 2,2045 | 2,2045 | 2,2045 | - |
08. März 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
07. März 2024 | 2,2018 | 2,2018 | 2,2018 | 2,2018 | 2,2018 | - |
06. März 2024 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | - |
05. März 2024 | 2,1788 | 2,1788 | 2,1788 | 2,1788 | 2,1788 | - |
04. März 2024 | 2,1994 | 2,1994 | 2,1994 | 2,1994 | 2,1994 | - |
01. März 2024 | 2,2054 | 2,2054 | 2,2054 | 2,2054 | 2,2054 | - |
29. Feb. 2024 | 2,1852 | 2,1852 | 2,1852 | 2,1852 | 2,1852 | - |
28. Feb. 2024 | 2,1862 | 2,1862 | 2,1859 | 2,1859 | 2,1859 | - |
27. Feb. 2024 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | 2,2087 | - |
26. Feb. 2024 | 2,1913 | 2,1913 | 2,1913 | 2,1913 | 2,1913 | - |
23. Feb. 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
22. Feb. 2024 | 2,2072 | 2,2072 | 2,2072 | 2,2072 | 2,2072 | - |
21. Feb. 2024 | 2,1813 | 2,1813 | 2,1813 | 2,1813 | 2,1813 | - |
20. Feb. 2024 | 2,1629 | 2,1629 | 2,1629 | 2,1629 | 2,1629 | - |
16. Feb. 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
15. Feb. 2024 | 2,1931 | 2,1931 | 2,1931 | 2,1931 | 2,1931 | - |
14. Feb. 2024 | 2,1654 | 2,1654 | 2,1654 | 2,1654 | 2,1654 | - |
13. Feb. 2024 | 2,1886 | 2,1886 | 2,1886 | 2,1886 | 2,1886 | - |
12. Feb. 2024 | 2,1877 | 2,1877 | 2,1877 | 2,1877 | 2,1877 | - |
09. Feb. 2024 | 2,1816 | 2,1816 | 2,1816 | 2,1816 | 2,1816 | - |
08. Feb. 2024 | 2,1728 | 2,1728 | 2,1728 | 2,1728 | 2,1728 | - |
07. Feb. 2024 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | - |
06. Feb. 2024 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | 2,1333 | - |
05. Feb. 2024 | 2,1274 | 2,1274 | 2,1274 | 2,1274 | 2,1274 | - |
02. Feb. 2024 | 2,1029 | 2,1029 | 2,1029 | 2,1029 | 2,1029 | - |
01. Feb. 2024 | 2,1308 | 2,1308 | 2,1308 | 2,1308 | 2,1308 | - |
31. Jan. 2024 | 2,1682 | 2,1682 | 2,1682 | 2,1682 | 2,1682 | - |
30. Jan. 2024 | 2,2114 | 2,2114 | 2,2114 | 2,2114 | 2,2114 | - |
29. Jan. 2024 | 2,2027 | 2,2027 | 2,2027 | 2,2027 | 2,2027 | - |
26. Jan. 2024 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | 2,2299 | - |
25. Jan. 2024 | 2,2169 | 2,2169 | 2,2169 | 2,2169 | 2,2169 | - |
24. Jan. 2024 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | 2,1833 | - |
23. Jan. 2024 | 2,1821 | 2,1821 | 2,1821 | 2,1821 | 2,1821 | - |
22. Jan. 2024 | 2,1959 | 2,1959 | 2,1959 | 2,1959 | 2,1959 | - |
19. Jan. 2024 | 2,1583 | 2,1583 | 2,1583 | 2,1583 | 2,1583 | - |
18. Jan. 2024 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | 2,1747 | - |
17. Jan. 2024 | 2,1598 | 2,1598 | 2,1598 | 2,1598 | 2,1598 | - |
16. Jan. 2024 | 2,1606 | 2,1606 | 2,1606 | 2,1606 | 2,1606 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...