Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
10. Mai 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
09. Mai 2024 | 2,1741 | 2,1741 | 2,1741 | 2,1741 | 2,1741 | - |
08. Mai 2024 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | 2,1695 | - |
07. Mai 2024 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | 2,1686 | - |
06. Mai 2024 | 2,1783 | 2,1783 | 2,1783 | 2,1783 | 2,1783 | - |
03. Mai 2024 | 2,1612 | 2,1612 | 2,1612 | 2,1612 | 2,1612 | - |
02. Mai 2024 | 2,1679 | 2,1679 | 2,1679 | 2,1679 | 2,1679 | - |
01. Mai 2024 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | - |
30. Apr. 2024 | 2,2201 | 2,2201 | 2,2201 | 2,2201 | 2,2201 | - |
29. Apr. 2024 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | 2,2333 | - |
26. Apr. 2024 | 2,2547 | 2,2547 | 2,2547 | 2,2547 | 2,2547 | - |
25. Apr. 2024 | 2,2531 | 2,2531 | 2,2531 | 2,2531 | 2,2531 | - |
24. Apr. 2024 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | 2,2385 | - |
23. Apr. 2024 | 2,2362 | 2,2362 | 2,2362 | 2,2362 | 2,2362 | - |
22. Apr. 2024 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | 2,2202 | - |
19. Apr. 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
18. Apr. 2024 | 2,2241 | 2,2241 | 2,2241 | 2,2241 | 2,2241 | - |
17. Apr. 2024 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | - |
16. Apr. 2024 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | 2,2801 | - |
15. Apr. 2024 | 2,2709 | 2,2709 | 2,2709 | 2,2709 | 2,2709 | - |
12. Apr. 2024 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | 2,2747 | - |
11. Apr. 2024 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | 2,2586 | - |
10. Apr. 2024 | 2,2671 | 2,2671 | 2,2671 | 2,2671 | 2,2671 | - |
09. Apr. 2024 | 2,2647 | 2,2647 | 2,2647 | 2,2647 | 2,2647 | - |
08. Apr. 2024 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | 2,2702 | - |
05. Apr. 2024 | 2,2825 | 2,2825 | 2,2825 | 2,2825 | 2,2825 | - |
04. Apr. 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | - |
03. Apr. 2024 | 2,2667 | 2,2667 | 2,2667 | 2,2667 | 2,2667 | - |
02. Apr. 2024 | 2,2648 | 2,2648 | 2,2648 | 2,2648 | 2,2648 | - |
01. Apr. 2024 | 2,2456 | 2,2456 | 2,2456 | 2,2456 | 2,2456 | - |
28. März 2024 | 2,2475 | 2,2475 | 2,2475 | 2,2475 | 2,2475 | - |
27. März 2024 | 2,2256 | 2,2256 | 2,2256 | 2,2256 | 2,2256 | - |
26. März 2024 | 2,2195 | 2,2195 | 2,2195 | 2,2195 | 2,2195 | - |
25. März 2024 | 2,2301 | 2,2301 | 2,2301 | 2,2301 | 2,2301 | - |
22. März 2024 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | 2,2109 | - |
21. März 2024 | 2,2279 | 2,2279 | 2,2279 | 2,2279 | 2,2279 | - |
20. März 2024 | 2,2221 | 2,2221 | 2,2221 | 2,2221 | 2,2221 | - |
19. März 2024 | 2,2403 | 2,2403 | 2,2403 | 2,2403 | 2,2403 | - |
18. März 2024 | 2,2308 | 2,2308 | 2,2308 | 2,2308 | 2,2308 | - |
15. März 2024 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | 2,2174 | - |
14. März 2024 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | - |
13. März 2024 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | 2,1977 | - |
12. März 2024 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | 2,1601 | - |
11. März 2024 | 2,1609 | 2,1609 | 2,1609 | 2,1609 | 2,1609 | - |
08. März 2024 | 2,1404 | 2,1404 | 2,1404 | 2,1404 | 2,1404 | - |
07. März 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
06. März 2024 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | 2,1477 | - |
05. März 2024 | 2,1353 | 2,1353 | 2,1353 | 2,1353 | 2,1353 | - |
04. März 2024 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | 2,1551 | - |
01. März 2024 | 2,1609 | 2,1609 | 2,1609 | 2,1609 | 2,1609 | - |
29. Feb. 2024 | 2,1413 | 2,1413 | 2,1413 | 2,1413 | 2,1413 | - |
28. Feb. 2024 | 2,1423 | 2,1423 | 2,1420 | 2,1420 | 2,1420 | - |
27. Feb. 2024 | 2,1644 | 2,1644 | 2,1644 | 2,1644 | 2,1644 | - |
26. Feb. 2024 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | - |
23. Feb. 2024 | 2,1212 | 2,1212 | 2,1212 | 2,1212 | 2,1212 | - |
22. Feb. 2024 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | - |
21. Feb. 2024 | 2,1395 | 2,1395 | 2,1395 | 2,1395 | 2,1395 | - |
20. Feb. 2024 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | 2,1215 | - |
16. Feb. 2024 | 2,1556 | 2,1556 | 2,1556 | 2,1556 | 2,1556 | - |
15. Feb. 2024 | 2,1517 | 2,1517 | 2,1517 | 2,1517 | 2,1517 | - |
14. Feb. 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
13. Feb. 2024 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | 2,1472 | - |
12. Feb. 2024 | 2,1463 | 2,1463 | 2,1463 | 2,1463 | 2,1463 | - |
09. Feb. 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
08. Feb. 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
07. Feb. 2024 | 2,1006 | 2,1006 | 2,1006 | 2,1006 | 2,1006 | - |
06. Feb. 2024 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | 2,0926 | - |
05. Feb. 2024 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | - |
02. Feb. 2024 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | 2,0619 | - |
01. Feb. 2024 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | 2,0895 | - |
31. Jan. 2024 | 2,1269 | 2,1269 | 2,1269 | 2,1269 | 2,1269 | - |
30. Jan. 2024 | 2,1696 | 2,1696 | 2,1696 | 2,1696 | 2,1696 | - |
29. Jan. 2024 | 2,1610 | 2,1610 | 2,1610 | 2,1610 | 2,1610 | - |
26. Jan. 2024 | 2,1873 | 2,1873 | 2,1873 | 2,1873 | 2,1873 | - |
25. Jan. 2024 | 2,1743 | 2,1743 | 2,1743 | 2,1743 | 2,1743 | - |
24. Jan. 2024 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | 2,1412 | - |
23. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
22. Jan. 2024 | 2,1538 | 2,1538 | 2,1538 | 2,1538 | 2,1538 | - |
19. Jan. 2024 | 2,1173 | 2,1173 | 2,1173 | 2,1173 | 2,1173 | - |
18. Jan. 2024 | 2,1337 | 2,1337 | 2,1337 | 2,1337 | 2,1337 | - |
17. Jan. 2024 | 2,1196 | 2,1196 | 2,1196 | 2,1196 | 2,1196 | - |
16. Jan. 2024 | 2,1204 | 2,1204 | 2,1204 | 2,1204 | 2,1204 | - |
12. Jan. 2024 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | 2,1251 | - |
11. Jan. 2024 | 2,1093 | 2,1093 | 2,1093 | 2,1093 | 2,1093 | - |
10. Jan. 2024 | 2,0958 | 2,0958 | 2,0958 | 2,0958 | 2,0958 | - |
09. Jan. 2024 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | - |
08. Jan. 2024 | 2,0887 | 2,0887 | 2,0887 | 2,0887 | 2,0887 | - |
05. Jan. 2024 | 2,1297 | 2,1297 | 2,1297 | 2,1297 | 2,1297 | - |
04. Jan. 2024 | 2,1214 | 2,1214 | 2,1214 | 2,1214 | 2,1214 | - |
03. Jan. 2024 | 2,1406 | 2,1406 | 2,1406 | 2,1406 | 2,1406 | - |
02. Jan. 2024 | 2,0929 | 2,0929 | 2,0929 | 2,0929 | 2,0929 | - |
29. Dez. 2023 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | - |
28. Dez. 2023 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | 2,1107 | - |
27. Dez. 2023 | 2,1454 | 2,1454 | 2,1454 | 2,1454 | 2,1454 | - |
26. Dez. 2023 | 2,1678 | 2,1678 | 2,1678 | 2,1678 | 2,1678 | - |
22. Dez. 2023 | 2,1451 | 2,1451 | 2,1451 | 2,1451 | 2,1451 | - |
21. Dez. 2023 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | 2,1704 | - |
20. Dez. 2023 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | 2,1829 | - |
19. Dez. 2023 | 2,2003 | 2,2003 | 2,2003 | 2,2003 | 2,2003 | - |
18. Dez. 2023 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...