Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Apr. 2024 | 2,5100 | 2,5100 | 2,4800 | 2,4800 | 2,4800 | 3.200 |
25. Apr. 2024 | 2,5000 | 2,5700 | 2,4800 | 2,5700 | 2,5700 | 5.300 |
24. Apr. 2024 | 2,5000 | 2,7500 | 2,5000 | 2,7100 | 2,7100 | 12.700 |
23. Apr. 2024 | 2,4900 | 2,5200 | 2,4700 | 2,5200 | 2,5200 | 14.600 |
22. Apr. 2024 | 2,4900 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 5.300 |
19. Apr. 2024 | 2,4200 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 14.900 |
18. Apr. 2024 | 2,4400 | 2,4700 | 2,2200 | 2,4100 | 2,4100 | 14.100 |
17. Apr. 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 7.100 |
16. Apr. 2024 | 2,4100 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 13.300 |
15. Apr. 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 7.600 |
12. Apr. 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 21.300 |
11. Apr. 2024 | 2,0800 | 2,3500 | 2,0800 | 2,3500 | 2,3500 | 28.200 |
10. Apr. 2024 | 1,9000 | 2,1000 | 1,8900 | 2,0800 | 2,0800 | 22.500 |
09. Apr. 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | 8.700 |
08. Apr. 2024 | 1,5300 | 1,8500 | 1,5300 | 1,8000 | 1,8000 | 23.500 |
08. Apr. 2024 | 1:10 Aktiensplit |
05. Apr. 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 11.300 |
04. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 14.030 |
03. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 9.600 |
02. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 5.000 |
01. Apr. 2024 | 1,8000 | 1,8000 | 1,6000 | 1,6000 | 1,6000 | 12.800 |
28. März 2024 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 1.100 |
27. März 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.250 |
26. März 2024 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 2.400 |
25. März 2024 | 1,7000 | 1,8000 | 1,6000 | 1,8000 | 1,8000 | 31.200 |
22. März 2024 | 1,8000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 17.600 |
21. März 2024 | 1,4000 | 1,8000 | 1,4000 | 1,7000 | 1,7000 | 54.430 |
20. März 2024 | 1,2000 | 1,6000 | 1,2000 | 1,5000 | 1,5000 | 50.090 |
19. März 2024 | 1,7000 | 1,7000 | 1,2000 | 1,2000 | 1,2000 | 89.100 |
18. März 2024 | 2,5000 | 2,5000 | 1,9000 | 1,9000 | 1,9000 | 68.760 |
15. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 4.100 |
14. März 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 2.720 |
13. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.700 |
12. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
11. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
08. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 30 |
07. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
06. März 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 36.990 |
05. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 4.450 |
04. März 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 5.960 |
01. März 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 1.000 |
29. Feb. 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 2.030 |
28. Feb. 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 4.700 |
27. Feb. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 420 |
26. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
23. Feb. 2024 | 2,4000 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 1.250 |
22. Feb. 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 7.130 |
21. Feb. 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 3.550 |
20. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 3.200 |
16. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 50 |
15. Feb. 2024 | 2,3000 | 2,7000 | 2,3000 | 2,7000 | 2,7000 | 7.750 |
14. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
13. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 450 |
12. Feb. 2024 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 11.700 |
09. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
08. Feb. 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 4.500 |
07. Feb. 2024 | 2,7000 | 2,7000 | 2,3000 | 2,3000 | 2,3000 | 30.260 |
06. Feb. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
05. Feb. 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 250 |
02. Feb. 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 4.220 |
01. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 3.910 |
31. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 120 |
30. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
29. Jan. 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 1.620 |
26. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
25. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 6.050 |
24. Jan. 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 10.300 |
23. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 5.350 |
22. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
19. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2.610 |
18. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 3.950 |
17. Jan. 2024 | 2,7000 | 3,0000 | 2,7000 | 2,7000 | 2,7000 | 1.600 |
16. Jan. 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 2.450 |
15. Jan. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 2.700 |
12. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 300 |
11. Jan. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 110 |
10. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 650 |
09. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 970 |
08. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 500 |
05. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 650 |
04. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2.020 |
03. Jan. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
02. Jan. 2024 | 3,0000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 130 |
29. Dez. 2023 | 2,5000 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 8.500 |
28. Dez. 2023 | 2,8000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 1.170 |
27. Dez. 2023 | 2,8000 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 4.850 |
22. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1.050 |
21. Dez. 2023 | 2,8000 | 2,8000 | 2,4000 | 2,7000 | 2,7000 | 17.970 |
20. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 4.350 |
19. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2.200 |
18. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 18.600 |
15. Dez. 2023 | 2,7000 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 3.300 |
14. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
13. Dez. 2023 | 2,8000 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 850 |
12. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
11. Dez. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1.380 |
08. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
07. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 250 |
06. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 4.150 |
05. Dez. 2023 | 2,9000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 8.750 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...