Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
23. Mai 2024 | 2,3911 | 2,4349 | 2,3788 | 2,3879 | 2,3879 | 16.377 |
22. Mai 2024 | 2,4251 | 2,4274 | 2,3876 | 2,3946 | 2,3946 | 25.218 |
21. Mai 2024 | 2,4630 | 2,4630 | 2,4133 | 2,4301 | 2,4301 | 25.218 |
20. Mai 2024 | 2,4816 | 2,4864 | 2,4449 | 2,4597 | 2,4597 | 20.731 |
17. Mai 2024 | 2,4482 | 2,4808 | 2,4482 | 2,4773 | 2,4773 | 19.173 |
16. Mai 2024 | 2,4190 | 2,4505 | 2,4143 | 2,4444 | 2,4444 | 26.065 |
15. Mai 2024 | 2,3997 | 2,4204 | 2,3672 | 2,4166 | 2,4166 | 28.960 |
14. Mai 2024 | 2,4320 | 2,4363 | 2,3815 | 2,3908 | 2,3908 | 29.893 |
13. Mai 2024 | 2,4121 | 2,4461 | 2,4087 | 2,4294 | 2,4294 | 25.686 |
10. Mai 2024 | 2,4504 | 2,4639 | 2,4107 | 2,4128 | 2,4128 | 25.266 |
09. Mai 2024 | 2,4357 | 2,4541 | 2,4300 | 2,4422 | 2,4422 | 21.782 |
08. Mai 2024 | 2,4247 | 2,4346 | 2,3799 | 2,4273 | 2,4273 | 32.614 |
07. Mai 2024 | 2,4615 | 2,4673 | 2,4171 | 2,4337 | 2,4337 | 34.447 |
06. Mai 2024 | 2,4300 | 2,4645 | 2,4252 | 2,4590 | 2,4590 | 15.118 |
03. Mai 2024 | 2,4636 | 2,4829 | 2,4261 | 2,4330 | 2,4330 | 24.910 |
02. Mai 2024 | 2,4403 | 2,4693 | 2,4333 | 2,4577 | 2,4577 | 18.084 |
01. Mai 2024 | 2,5191 | 2,5308 | 2,4385 | 2,4417 | 2,4417 | 21.818 |
30. Apr. 2024 | 2,5719 | 2,5792 | 2,5108 | 2,5380 | 2,5380 | 12.364 |
29. Apr. 2024 | 2,5782 | 2,5960 | 2,5625 | 2,5697 | 2,5697 | 9.706 |
26. Apr. 2024 | 2,5763 | 2,5913 | 2,5655 | 2,5851 | 2,5851 | 10.536 |
25. Apr. 2024 | 2,5559 | 2,5789 | 2,5305 | 2,5698 | 2,5698 | 14.783 |
24. Apr. 2024 | 2,5472 | 2,5605 | 2,5357 | 2,5536 | 2,5536 | 10.462 |
23. Apr. 2024 | 2,5194 | 2,5518 | 2,4858 | 2,5498 | 2,5498 | 14.812 |
22. Apr. 2024 | 2,5193 | 2,5210 | 2,4874 | 2,5155 | 2,5155 | 11.346 |
19. Apr. 2024 | 2,5199 | 2,5894 | 2,4967 | 2,5241 | 2,5241 | 12.241 |
18. Apr. 2024 | 2,5449 | 2,5511 | 2,5131 | 2,5262 | 2,5262 | 14.754 |
17. Apr. 2024 | 2,6225 | 2,6225 | 2,5393 | 2,5414 | 2,5414 | 15.192 |
16. Apr. 2024 | 2,6187 | 2,6282 | 2,5940 | 2,6245 | 2,6245 | 19.521 |
15. Apr. 2024 | 2,6170 | 2,6237 | 2,5673 | 2,6030 | 2,6030 | 9.039 |
12. Apr. 2024 | 2,6041 | 2,6596 | 2,6041 | 2,6172 | 2,6172 | 15.487 |
11. Apr. 2024 | 2,6076 | 2,6175 | 2,5741 | 2,5938 | 2,5938 | 14.602 |
10. Apr. 2024 | 2,5765 | 2,6077 | 2,5580 | 2,6012 | 2,6012 | 13.201 |
09. Apr. 2024 | 2,5923 | 2,6037 | 2,5695 | 2,5780 | 2,5780 | 11.485 |
08. Apr. 2024 | 2,5927 | 2,6112 | 2,5554 | 2,5850 | 2,5850 | 12.001 |
05. Apr. 2024 | 2,6139 | 2,6349 | 2,5981 | 2,6120 | 2,6120 | 11.783 |
04. Apr. 2024 | 2,5810 | 2,6211 | 2,5617 | 2,6099 | 2,6099 | 9.988 |
03. Apr. 2024 | 2,5669 | 2,5947 | 2,5600 | 2,5781 | 2,5781 | 10.620 |
02. Apr. 2024 | 2,5300 | 2,5743 | 2,5258 | 2,5626 | 2,5626 | 11.131 |
01. Apr. 2024 | 2,5272 | 2,5301 | 2,4953 | 2,5227 | 2,5227 | 6.621 |
28. März 2024 | 2,4913 | 2,5232 | 2,4814 | 2,5222 | 2,5222 | 8.440 |
27. März 2024 | 2,4866 | 2,4944 | 2,4720 | 2,4842 | 2,4842 | 7.389 |
26. März 2024 | 2,5178 | 2,5246 | 2,4836 | 2,4914 | 2,4914 | 11.890 |
25. März 2024 | 2,5074 | 2,5303 | 2,4974 | 2,5206 | 2,5206 | 6.950 |
22. März 2024 | 2,4915 | 2,5190 | 2,4915 | 2,5014 | 2,5014 | 4.547 |
21. März 2024 | 2,5149 | 2,5149 | 2,4872 | 2,5074 | 2,5074 | 6.662 |
20. März 2024 | 2,5300 | 2,5302 | 2,4945 | 2,5114 | 2,5114 | 9.032 |
19. März 2024 | 2,5200 | 2,5423 | 2,5169 | 2,5399 | 2,5399 | 6.834 |
18. März 2024 | 2,4904 | 2,5360 | 2,4904 | 2,5311 | 2,5311 | 9.539 |
15. März 2024 | 2,4850 | 2,4991 | 2,4753 | 2,4932 | 2,4932 | 14.435 |
14. März 2024 | 2,4587 | 2,4926 | 2,4539 | 2,4909 | 2,4909 | 10.846 |
13. März 2024 | 2,4100 | 2,4615 | 2,4001 | 2,4588 | 2,4588 | 13.230 |
12. März 2024 | 2,4053 | 2,4100 | 2,3755 | 2,3951 | 2,3951 | 9.301 |
11. März 2024 | 2,3703 | 2,4025 | 2,3502 | 2,3943 | 2,3943 | 9.769 |
08. März 2024 | 2,3897 | 2,3991 | 2,3504 | 2,3613 | 2,3613 | 6.741 |
07. März 2024 | 2,3730 | 2,4024 | 2,3540 | 2,3843 | 2,3843 | 6.949 |
06. März 2024 | 2,3576 | 2,4024 | 2,3576 | 2,3778 | 2,3778 | 7.338 |
05. März 2024 | 2,3993 | 2,3993 | 2,3470 | 2,3572 | 2,3572 | 14.197 |
04. März 2024 | 2,4270 | 2,4270 | 2,3863 | 2,3969 | 2,3969 | 5.712 |
01. März 2024 | 2,3817 | 2,4338 | 2,3787 | 2,4197 | 2,4197 | 10.474 |
29. Feb. 2024 | 2,3576 | 2,3985 | 2,3503 | 2,3846 | 2,3846 | 8.921 |
28. Feb. 2024 | 2,3962 | 2,4046 | 2,3527 | 2,3682 | 2,3682 | 10.694 |
27. Feb. 2024 | 2,3812 | 2,4025 | 2,3710 | 2,4021 | 2,4021 | 5.209 |
26. Feb. 2024 | 2,3309 | 2,3865 | 2,3309 | 2,3712 | 2,3712 | 2.749 |
23. Feb. 2024 | 2,3692 | 2,3701 | 2,3270 | 2,3334 | 2,3334 | 7.282 |
22. Feb. 2024 | 2,3485 | 2,3859 | 2,3275 | 2,3859 | 2,3859 | 7.304 |
21. Feb. 2024 | 2,3443 | 2,3615 | 2,3369 | 2,3544 | 2,3544 | 7.143 |
20. Feb. 2024 | 2,3750 | 2,3872 | 2,3376 | 2,3408 | 2,3408 | 9.062 |
16. Feb. 2024 | 2,3795 | 2,3916 | 2,3612 | 2,3915 | 2,3915 | 8.200 |
15. Feb. 2024 | 2,3611 | 2,4023 | 2,3419 | 2,3927 | 2,3927 | 7.915 |
14. Feb. 2024 | 2,4210 | 2,4317 | 2,3700 | 2,3762 | 2,3762 | 9.697 |
13. Feb. 2024 | 2,4100 | 2,4286 | 2,4000 | 2,4220 | 2,4220 | 8.041 |
12. Feb. 2024 | 2,3858 | 2,4055 | 2,3711 | 2,4036 | 2,4036 | 6.673 |
09. Feb. 2024 | 2,3750 | 2,3947 | 2,3692 | 2,3908 | 2,3908 | 5.689 |
08. Feb. 2024 | 2,3353 | 2,3808 | 2,3344 | 2,3781 | 2,3781 | 7.633 |
07. Feb. 2024 | 2,2890 | 2,3186 | 2,2875 | 2,3137 | 2,3137 | 10.377 |
06. Feb. 2024 | 2,2799 | 2,2975 | 2,2728 | 2,2877 | 2,2877 | 5.711 |
05. Feb. 2024 | 2,2320 | 2,2740 | 2,2277 | 2,2719 | 2,2719 | 3.644 |
02. Feb. 2024 | 2,2747 | 2,2831 | 2,2204 | 2,2361 | 2,2361 | 5.742 |
01. Feb. 2024 | 2,3330 | 2,3343 | 2,2595 | 2,2799 | 2,2799 | 7.680 |
31. Jan. 2024 | 2,3493 | 2,3581 | 2,3103 | 2,3199 | 2,3199 | 5.659 |
30. Jan. 2024 | 2,3518 | 2,3650 | 2,3069 | 2,3642 | 2,3642 | 6.409 |
29. Jan. 2024 | 2,3721 | 2,3746 | 2,3320 | 2,3417 | 2,3417 | 6.194 |
26. Jan. 2024 | 2,3329 | 2,3807 | 2,3210 | 2,3794 | 2,3794 | 7.371 |
25. Jan. 2024 | 2,3225 | 2,3537 | 2,3176 | 2,3530 | 2,3530 | 4.649 |
24. Jan. 2024 | 2,2954 | 2,3277 | 2,2811 | 2,3017 | 2,3017 | 6.487 |
23. Jan. 2024 | 2,3148 | 2,3153 | 2,2754 | 2,2969 | 2,2969 | 5.448 |
22. Jan. 2024 | 2,2510 | 2,3185 | 2,2474 | 2,3158 | 2,3158 | 4.382 |
19. Jan. 2024 | 2,2708 | 2,2846 | 2,2513 | 2,2592 | 2,2592 | 3.937 |
18. Jan. 2024 | 2,2461 | 2,2799 | 2,2289 | 2,2781 | 2,2781 | 3.997 |
17. Jan. 2024 | 2,2152 | 2,2477 | 2,2015 | 2,2460 | 2,2460 | 3.071 |
16. Jan. 2024 | 2,2365 | 2,2780 | 2,2285 | 2,2420 | 2,2420 | 6.151 |
12. Jan. 2024 | 2,2491 | 2,2842 | 2,2366 | 2,2405 | 2,2405 | 5.230 |
11. Jan. 2024 | 2,1992 | 2,2486 | 2,1990 | 2,2241 | 2,2241 | 6.495 |
10. Jan. 2024 | 2,2309 | 2,2380 | 2,1871 | 2,1963 | 2,1963 | 4.917 |
09. Jan. 2024 | 2,2056 | 2,2244 | 2,1918 | 2,2072 | 2,2072 | 7.246 |
08. Jan. 2024 | 2,1811 | 2,1833 | 2,1522 | 2,1711 | 2,1711 | 9.066 |
05. Jan. 2024 | 2,2220 | 2,2452 | 2,2180 | 2,2309 | 2,2309 | 5.774 |
04. Jan. 2024 | 2,2471 | 2,2481 | 2,1925 | 2,2174 | 2,2174 | 3.122 |
03. Jan. 2024 | 2,1882 | 2,2611 | 2,1814 | 2,2495 | 2,2495 | 2.801 |
02. Jan. 2024 | 2,2525 | 2,2525 | 2,1874 | 2,1970 | 2,1970 | 3.068 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...