Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
06. Juni 2024 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | 2,2207 | 10 |
05. Juni 2024 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | 10 |
04. Juni 2024 | 2,1886 | 2,1886 | 2,1886 | 2,1886 | 2,1886 | 22 |
03. Juni 2024 | 2,2039 | 2,2039 | 2,2039 | 2,2039 | 2,2039 | 19 |
31. Mai 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 6 |
30. Mai 2024 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 2,2557 | 9 |
29. Mai 2024 | 2,2922 | 2,2922 | 2,2922 | 2,2922 | 2,2922 | 5 |
28. Mai 2024 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | 2,3015 | 5 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 2,2599 | 2,2599 | 2,2599 | 2,2599 | 2,2599 | 9 |
23. Mai 2024 | 2,2448 | 2,2448 | 2,2448 | 2,2448 | 2,2448 | 9 |
22. Mai 2024 | 2,2614 | 2,2614 | 2,2614 | 2,2614 | 2,2614 | 13 |
21. Mai 2024 | 2,2904 | 2,2904 | 2,2904 | 2,2904 | 2,2904 | 4 |
20. Mai 2024 | 2,2950 | 2,3030 | 2,2950 | 2,3030 | 2,3030 | 5 |
17. Mai 2024 | 2,2915 | 2,3041 | 2,2915 | 2,3041 | 2,3041 | 22 |
16. Mai 2024 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 2,2804 | 14 |
15. Mai 2024 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | 4 |
14. Mai 2024 | 2,2572 | 2,2586 | 2,2529 | 2,2586 | 2,2586 | 142 |
13. Mai 2024 | 2,2650 | 2,2738 | 2,2640 | 2,2738 | 2,2738 | 38 |
10. Mai 2024 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 2,2536 | 1 |
09. Mai 2024 | 2,2715 | 2,2715 | 2,2715 | 2,2715 | 2,2715 | 5 |
08. Mai 2024 | 2,2657 | 2,2657 | 2,2657 | 2,2657 | 2,2657 | 20 |
07. Mai 2024 | 2,2657 | 2,2657 | 2,2657 | 2,2657 | 2,2657 | 22 |
06. Mai 2024 | 2,2782 | 2,2782 | 2,2782 | 2,2782 | 2,2782 | 17 |
03. Mai 2024 | 2,2611 | 2,2611 | 2,2611 | 2,2611 | 2,2611 | 17 |
02. Mai 2024 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 2,2726 | 10 |
01. Mai 2024 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 2,2627 | 234 |
30. Apr. 2024 | 2,3346 | 2,3346 | 2,3346 | 2,3346 | 2,3346 | 2 |
29. Apr. 2024 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 2,3516 | 11 |
26. Apr. 2024 | 2,3715 | 2,3715 | 2,3715 | 2,3715 | 2,3715 | 2 |
25. Apr. 2024 | 2,3668 | 2,3668 | 2,3668 | 2,3668 | 2,3668 | 19 |
24. Apr. 2024 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 2,3494 | 27 |
23. Apr. 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 16 |
22. Apr. 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 71 |
19. Apr. 2024 | 2,3253 | 2,3253 | 2,3253 | 2,3253 | 2,3253 | 89 |
18. Apr. 2024 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 6 |
17. Apr. 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 10 |
16. Apr. 2024 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 2,3696 | 5 |
15. Apr. 2024 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 7 |
12. Apr. 2024 | 2,3713 | 2,3713 | 2,3551 | 2,3596 | 2,3596 | 76 |
11. Apr. 2024 | 2,3290 | 2,3424 | 2,3290 | 2,3424 | 2,3424 | 73 |
10. Apr. 2024 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 2,3509 | 95 |
09. Apr. 2024 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | 2,3497 | 8 |
08. Apr. 2024 | 2,3579 | 2,3579 | 2,3579 | 2,3579 | 2,3579 | 12 |
05. Apr. 2024 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 2,3717 | 7 |
04. Apr. 2024 | 2,3757 | 2,3757 | 2,3757 | 2,3757 | 2,3757 | 3 |
03. Apr. 2024 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 2,3507 | 27 |
02. Apr. 2024 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | 2,3417 | 4 |
01. Apr. 2024 | 2,3218 | 2,3218 | 2,3197 | 2,3197 | 2,3197 | 2 |
28. März 2024 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2,3208 | 2 |
27. März 2024 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | 2,2972 | - |
26. März 2024 | 2,2913 | 2,2913 | 2,2913 | 2,2913 | 2,2913 | 3 |
25. März 2024 | 2,3026 | 2,3026 | 2,3026 | 2,3026 | 2,3026 | - |
22. März 2024 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | 2 |
21. März 2024 | 2,2903 | 2,3012 | 2,2903 | 2,3012 | 2,3012 | 11 |
20. März 2024 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | 2,2988 | 3 |
19. März 2024 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 2,3179 | 18 |
18. März 2024 | 2,3096 | 2,3096 | 2,3096 | 2,3096 | 2,3096 | 48 |
15. März 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 14 |
14. März 2024 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 2,2765 | 33 |
13. März 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 84 |
12. März 2024 | 2,2124 | 2,2124 | 2,2124 | 2,2124 | 2,2124 | 5 |
11. März 2024 | 2,2127 | 2,2127 | 2,2127 | 2,2127 | 2,2127 | 3 |
08. März 2024 | 2,1932 | 2,1932 | 2,1932 | 2,1932 | 2,1932 | - |
07. März 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
06. März 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 9 |
05. März 2024 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | - |
04. März 2024 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | - |
01. März 2024 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | 2,2154 | 6 |
29. Feb. 2024 | 2,1912 | 2,1912 | 2,1912 | 2,1912 | 2,1912 | 15 |
28. Feb. 2024 | 2,1917 | 2,1917 | 2,1914 | 2,1914 | 2,1914 | 2 |
27. Feb. 2024 | 2,2153 | 2,2153 | 2,2153 | 2,2153 | 2,2153 | 8 |
26. Feb. 2024 | 2,1984 | 2,1984 | 2,1984 | 2,1984 | 2,1984 | - |
23. Feb. 2024 | 2,1744 | 2,1744 | 2,1744 | 2,1744 | 2,1744 | 1 |
22. Feb. 2024 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 2,2199 | 12 |
21. Feb. 2024 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | 2,1938 | 25 |
20. Feb. 2024 | 2,1811 | 2,1811 | 2,1811 | 2,1811 | 2,1811 | 3 |
16. Feb. 2024 | 2,2170 | 2,2170 | 2,2170 | 2,2170 | 2,2170 | - |
15. Feb. 2024 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 2,2135 | 18 |
14. Feb. 2024 | 2,1902 | 2,1902 | 2,1902 | 2,1902 | 2,1902 | 2 |
13. Feb. 2024 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | 2,2236 | - |
12. Feb. 2024 | 2,2227 | 2,2227 | 2,2227 | 2,2227 | 2,2227 | 28 |
09. Feb. 2024 | 2,2122 | 2,2122 | 2,2122 | 2,2122 | 2,2122 | 3 |
08. Feb. 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 59 |
07. Feb. 2024 | 2,1577 | 2,1577 | 2,1577 | 2,1577 | 2,1577 | 16 |
06. Feb. 2024 | 2,1448 | 2,1448 | 2,1448 | 2,1448 | 2,1448 | 7 |
05. Feb. 2024 | 2,1345 | 2,1345 | 2,1345 | 2,1345 | 2,1345 | 2 |
02. Feb. 2024 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | - |
01. Feb. 2024 | 2,1393 | 2,1393 | 2,1393 | 2,1393 | 2,1393 | 12 |
31. Jan. 2024 | 2,1778 | 2,1778 | 2,1778 | 2,1778 | 2,1778 | 3 |
30. Jan. 2024 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 2,2197 | 2 |
29. Jan. 2024 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | 2,2029 | - |
26. Jan. 2024 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 2 |
25. Jan. 2024 | 2,2111 | 2,2111 | 2,2111 | 2,2111 | 2,2111 | - |
24. Jan. 2024 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | 2,1757 | - |
23. Jan. 2024 | 2,1745 | 2,1745 | 2,1745 | 2,1745 | 2,1745 | - |
22. Jan. 2024 | 2,1883 | 2,1883 | 2,1883 | 2,1883 | 2,1883 | - |
19. Jan. 2024 | 2,1455 | 2,1455 | 2,1455 | 2,1455 | 2,1455 | - |
18. Jan. 2024 | 2,1618 | 2,1618 | 2,1618 | 2,1618 | 2,1618 | - |
17. Jan. 2024 | 2,1409 | 2,1409 | 2,1409 | 2,1409 | 2,1409 | 3 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...