Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
14. Juni 2024 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | 2,2411 | - |
13. Juni 2024 | 2,2587 | 2,2587 | 2,2587 | 2,2587 | 2,2587 | - |
12. Juni 2024 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | - |
11. Juni 2024 | 2,2303 | 2,2303 | 2,2303 | 2,2303 | 2,2303 | - |
10. Juni 2024 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | 2,2289 | - |
07. Juni 2024 | 2,1947 | 2,1947 | 2,1947 | 2,1947 | 2,1947 | - |
06. Juni 2024 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | - |
05. Juni 2024 | 2,1716 | 2,1716 | 2,1716 | 2,1716 | 2,1716 | - |
04. Juni 2024 | 2,1691 | 2,1691 | 2,1691 | 2,1691 | 2,1691 | - |
03. Juni 2024 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | - |
31. Mai 2024 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | - |
30. Mai 2024 | 2,2191 | 2,2191 | 2,2191 | 2,2191 | 2,2191 | - |
29. Mai 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | - |
28. Mai 2024 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | 2,2629 | - |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | 2,2226 | - |
23. Mai 2024 | 2,2066 | 2,2066 | 2,2066 | 2,2066 | 2,2066 | - |
22. Mai 2024 | 2,2237 | 2,2237 | 2,2237 | 2,2237 | 2,2237 | - |
21. Mai 2024 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | - |
20. Mai 2024 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | 2,2589 | - |
17. Mai 2024 | 2,2587 | 2,2587 | 2,2587 | 2,2587 | 2,2587 | - |
16. Mai 2024 | 2,2353 | 2,2353 | 2,2353 | 2,2353 | 2,2353 | - |
15. Mai 2024 | 2,2249 | 2,2249 | 2,2249 | 2,2249 | 2,2249 | - |
14. Mai 2024 | 2,2088 | 2,2088 | 2,2088 | 2,2088 | 2,2088 | - |
13. Mai 2024 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | 2,2223 | - |
10. Mai 2024 | 2,2013 | 2,2013 | 2,2013 | 2,2013 | 2,2013 | - |
09. Mai 2024 | 2,2194 | 2,2194 | 2,2194 | 2,2194 | 2,2194 | - |
08. Mai 2024 | 2,2148 | 2,2148 | 2,2148 | 2,2148 | 2,2148 | - |
07. Mai 2024 | 2,2139 | 2,2139 | 2,2139 | 2,2139 | 2,2139 | - |
06. Mai 2024 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | - |
03. Mai 2024 | 2,2065 | 2,2065 | 2,2065 | 2,2065 | 2,2065 | - |
02. Mai 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | - |
01. Mai 2024 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | 2,2007 | - |
30. Apr. 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
29. Apr. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
26. Apr. 2024 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | - |
25. Apr. 2024 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | 2,2998 | - |
24. Apr. 2024 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | 2,2846 | - |
23. Apr. 2024 | 2,2823 | 2,2823 | 2,2823 | 2,2823 | 2,2823 | - |
22. Apr. 2024 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | 2,2663 | - |
19. Apr. 2024 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | 2,2691 | - |
18. Apr. 2024 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | - |
17. Apr. 2024 | 2,2756 | 2,2756 | 2,2756 | 2,2756 | 2,2756 | - |
16. Apr. 2024 | 2,3264 | 2,3264 | 2,3264 | 2,3264 | 2,3264 | - |
15. Apr. 2024 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | 2,3172 | - |
12. Apr. 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
11. Apr. 2024 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | 2,3045 | - |
10. Apr. 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | - |
09. Apr. 2024 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | 2,3106 | - |
08. Apr. 2024 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | 2,3161 | - |
05. Apr. 2024 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | 2,3287 | - |
04. Apr. 2024 | 2,3321 | 2,3321 | 2,3321 | 2,3321 | 2,3321 | - |
03. Apr. 2024 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | - |
02. Apr. 2024 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | 2,3076 | - |
01. Apr. 2024 | 2,2876 | 2,2876 | 2,2876 | 2,2876 | 2,2876 | - |
28. März 2024 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | 2,2895 | - |
27. März 2024 | 2,2673 | 2,2673 | 2,2673 | 2,2673 | 2,2673 | - |
26. März 2024 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | 2,2613 | - |
25. März 2024 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | 2,2719 | - |
22. März 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | - |
21. März 2024 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | - |
20. März 2024 | 2,2639 | 2,2639 | 2,2639 | 2,2639 | 2,2639 | - |
19. März 2024 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | 2,2821 | - |
18. März 2024 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | - |
15. März 2024 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | - |
14. März 2024 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | 2,2521 | - |
13. März 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
12. März 2024 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | 2,1997 | - |
11. März 2024 | 2,2006 | 2,2006 | 2,2006 | 2,2006 | 2,2006 | - |
08. März 2024 | 2,1801 | 2,1801 | 2,1801 | 2,1801 | 2,1801 | - |
07. März 2024 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | 2,1978 | - |
06. März 2024 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | - |
05. März 2024 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | 2,1749 | - |
04. März 2024 | 2,1952 | 2,1952 | 2,1952 | 2,1952 | 2,1952 | - |
01. März 2024 | 2,2011 | 2,2011 | 2,2011 | 2,2011 | 2,2011 | - |
29. Feb. 2024 | 2,1803 | 2,1803 | 2,1803 | 2,1803 | 2,1803 | - |
28. Feb. 2024 | 2,1813 | 2,1813 | 2,1810 | 2,1810 | 2,1810 | - |
27. Feb. 2024 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | 2,2037 | - |
26. Feb. 2024 | 2,1865 | 2,1865 | 2,1865 | 2,1865 | 2,1865 | - |
23. Feb. 2024 | 2,1602 | 2,1602 | 2,1602 | 2,1602 | 2,1602 | - |
22. Feb. 2024 | 2,2022 | 2,2022 | 2,2022 | 2,2022 | 2,2022 | - |
21. Feb. 2024 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | 2,1772 | - |
20. Feb. 2024 | 2,1589 | 2,1589 | 2,1589 | 2,1589 | 2,1589 | - |
16. Feb. 2024 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | - |
15. Feb. 2024 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | 2,1891 | - |
14. Feb. 2024 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | 2,1614 | - |
13. Feb. 2024 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | - |
12. Feb. 2024 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | 2,1837 | - |
09. Feb. 2024 | 2,1779 | 2,1779 | 2,1779 | 2,1779 | 2,1779 | - |
08. Feb. 2024 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | 2,1684 | - |
07. Feb. 2024 | 2,1357 | 2,1357 | 2,1357 | 2,1357 | 2,1357 | - |
06. Feb. 2024 | 2,1278 | 2,1278 | 2,1278 | 2,1278 | 2,1278 | - |
05. Feb. 2024 | 2,1218 | 2,1218 | 2,1218 | 2,1218 | 2,1218 | - |
02. Feb. 2024 | 2,0973 | 2,0973 | 2,0973 | 2,0973 | 2,0973 | - |
01. Feb. 2024 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | - |
31. Jan. 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
30. Jan. 2024 | 2,2056 | 2,2056 | 2,2056 | 2,2056 | 2,2056 | - |
29. Jan. 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
26. Jan. 2024 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | 2,2239 | - |
25. Jan. 2024 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...