Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 3,1700 | 3,2100 | 3,1700 | 3,2100 | 3,2100 | 96.436 |
10. Mai 2024 | 3,2000 | 3,2000 | 3,1700 | 3,1800 | 3,1800 | 70.367 |
09. Mai 2024 | 3,1900 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 115.097 |
08. Mai 2024 | 3,1800 | 3,2000 | 3,1700 | 3,2000 | 3,2000 | 201.993 |
07. Mai 2024 | 3,1800 | 3,1800 | 3,1500 | 3,1800 | 3,1800 | 46.993 |
06. Mai 2024 | 3,1800 | 3,2100 | 3,1600 | 3,1900 | 3,1900 | 679.558 |
03. Mai 2024 | 3,1900 | 3,1900 | 3,1600 | 3,1700 | 3,1700 | 199.781 |
02. Mai 2024 | 3,1700 | 3,1900 | 3,1700 | 3,1800 | 3,1800 | 241.497 |
01. Mai 2024 | 3,1500 | 3,1800 | 3,1300 | 3,1700 | 3,1700 | 198.796 |
30. Apr. 2024 | 3,1600 | 3,1800 | 3,1500 | 3,1500 | 3,1500 | 205.153 |
29. Apr. 2024 | 3,1300 | 3,1800 | 3,1200 | 3,1600 | 3,1600 | 106.040 |
26. Apr. 2024 | 3,1500 | 3,1700 | 3,1300 | 3,1300 | 3,1300 | 178.624 |
24. Apr. 2024 | 3,1400 | 3,1600 | 3,1300 | 3,1500 | 3,1500 | 52.787 |
23. Apr. 2024 | 3,1700 | 3,1700 | 3,1400 | 3,1400 | 3,1400 | 119.902 |
22. Apr. 2024 | 3,1800 | 3,1900 | 3,1400 | 3,1800 | 3,1800 | 198.005 |
19. Apr. 2024 | 3,1400 | 3,1500 | 3,1100 | 3,1400 | 3,1400 | 198.092 |
18. Apr. 2024 | 3,0800 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | 175.239 |
17. Apr. 2024 | 3,1100 | 3,1100 | 3,0700 | 3,0800 | 3,0800 | 78.067 |
16. Apr. 2024 | 3,1400 | 3,1400 | 3,1000 | 3,1200 | 3,1200 | 147.640 |
15. Apr. 2024 | 3,2500 | 3,2700 | 3,1600 | 3,1600 | 3,1600 | 198.585 |
12. Apr. 2024 | 3,1800 | 3,2200 | 3,1700 | 3,2100 | 3,2100 | 296.739 |
11. Apr. 2024 | 3,1400 | 3,1900 | 3,1300 | 3,1900 | 3,1900 | 89.664 |
10. Apr. 2024 | 3,1200 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 320.395 |
09. Apr. 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1100 | 3,1100 | 201.874 |
08. Apr. 2024 | 3,1000 | 3,1200 | 3,0900 | 3,1200 | 3,1200 | 361.257 |
05. Apr. 2024 | 3,0600 | 3,0800 | 3,0400 | 3,0700 | 3,0700 | 133.410 |
04. Apr. 2024 | 3,0300 | 3,0900 | 3,0300 | 3,0900 | 3,0900 | 267.815 |
03. Apr. 2024 | 3,0700 | 3,0800 | 3,0300 | 3,0300 | 3,0300 | 320.619 |
02. Apr. 2024 | 3,0900 | 3,1100 | 3,0600 | 3,0700 | 3,0700 | 258.048 |
28. März 2024 | 3,0900 | 3,1100 | 3,0600 | 3,0900 | 3,0900 | 277.226 |
27. März 2024 | 3,1000 | 3,1100 | 3,0500 | 3,0700 | 3,0700 | 306.449 |
26. März 2024 | 3,0800 | 3,1400 | 3,0500 | 3,1200 | 3,1200 | 271.090 |
25. März 2024 | 3,0000 | 3,0900 | 3,0000 | 3,0600 | 3,0600 | 320.576 |
22. März 2024 | 2,9800 | 3,0000 | 2,9700 | 3,0000 | 3,0000 | 370.724 |
21. März 2024 | 2,9800 | 2,9900 | 2,9300 | 2,9700 | 2,9700 | 277.131 |
20. März 2024 | 2,9300 | 2,9800 | 2,9300 | 2,9300 | 2,9300 | 315.478 |
19. März 2024 | 2,8900 | 2,9400 | 2,8900 | 2,9400 | 2,9400 | 161.582 |
18. März 2024 | 2,9400 | 2,9500 | 2,8700 | 2,8700 | 2,8700 | 134.527 |
15. März 2024 | 2,9200 | 2,9500 | 2,8900 | 2,9300 | 2,9300 | 313.086 |
14. März 2024 | 2,8800 | 2,9200 | 2,8600 | 2,9200 | 2,9200 | 226.009 |
13. März 2024 | 2,8700 | 2,8700 | 2,8300 | 2,8600 | 2,8600 | 140.540 |
12. März 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8600 | 2,8600 | 258.466 |
11. März 2024 | 2,8100 | 2,8200 | 2,8000 | 2,8100 | 2,8100 | 300.157 |
08. März 2024 | 2,7900 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 291.084 |
07. März 2024 | 2,7800 | 2,8100 | 2,7800 | 2,8000 | 2,8000 | 137.340 |
06. März 2024 | 2,7800 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 204.936 |
05. März 2024 | 2,7700 | 2,8200 | 2,7700 | 2,8200 | 2,8200 | 216.511 |
04. März 2024 | 2,7500 | 2,8000 | 2,7400 | 2,7900 | 2,7900 | 568.135 |
01. März 2024 | 2,7100 | 2,7200 | 2,7100 | 2,7100 | 2,7100 | 133.882 |
29. Feb. 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | 128.558 |
28. Feb. 2024 | 2,7000 | 2,7100 | 2,6900 | 2,7100 | 2,7100 | 179.114 |
27. Feb. 2024 | 2,7100 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 129.728 |
26. Feb. 2024 | 2,7000 | 2,7400 | 2,7000 | 2,7100 | 2,7100 | 194.668 |
23. Feb. 2024 | 2,7200 | 2,7300 | 2,6800 | 2,7300 | 2,7300 | 387.227 |
22. Feb. 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 32.438 |
21. Feb. 2024 | 2,7100 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 128.869 |
20. Feb. 2024 | 2,7400 | 2,7400 | 2,7100 | 2,7100 | 2,7100 | 103.877 |
19. Feb. 2024 | 2,7300 | 2,7500 | 2,7300 | 2,7500 | 2,7500 | 137.290 |
16. Feb. 2024 | 2,7350 | 2,7500 | 2,7100 | 2,7400 | 2,7400 | 70.658 |
15. Feb. 2024 | 2,7100 | 2,7550 | 2,7000 | 2,7500 | 2,7500 | 223.864 |
14. Feb. 2024 | 2,7400 | 2,7500 | 2,7100 | 2,7200 | 2,7200 | 237.027 |
13. Feb. 2024 | 2,7500 | 2,7600 | 2,7200 | 2,7600 | 2,7600 | 203.248 |
12. Feb. 2024 | 2,7400 | 2,7500 | 2,7100 | 2,7400 | 2,7400 | 148.944 |
09. Feb. 2024 | 2,7100 | 2,7400 | 2,6900 | 2,7400 | 2,7400 | 273.647 |
08. Feb. 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7200 | 2,7200 | 105.699 |
07. Feb. 2024 | 2,7200 | 2,7400 | 2,7100 | 2,7200 | 2,7200 | 222.227 |
06. Feb. 2024 | 2,6700 | 2,7200 | 2,6600 | 2,7200 | 2,7200 | 125.473 |
05. Feb. 2024 | 2,7000 | 2,7100 | 2,6800 | 2,7000 | 2,7000 | 181.804 |
02. Feb. 2024 | 2,7000 | 2,7000 | 2,6500 | 2,7000 | 2,7000 | 267.194 |
01. Feb. 2024 | 2,7000 | 2,7100 | 2,6700 | 2,6900 | 2,6900 | 200.125 |
31. Jan. 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 235.149 |
30. Jan. 2024 | 2,7300 | 2,7400 | 2,7100 | 2,7400 | 2,7400 | 233.277 |
29. Jan. 2024 | 2,7300 | 2,7500 | 2,7000 | 2,7300 | 2,7300 | 295.833 |
25. Jan. 2024 | 2,6900 | 2,7700 | 2,6700 | 2,7700 | 2,7700 | 196.073 |
24. Jan. 2024 | 2,7600 | 2,7600 | 2,6800 | 2,6900 | 2,6900 | 242.075 |
23. Jan. 2024 | 2,7100 | 2,7700 | 2,6900 | 2,7500 | 2,7500 | 143.146 |
22. Jan. 2024 | 2,7700 | 2,7700 | 2,6100 | 2,6900 | 2,6900 | 327.187 |
19. Jan. 2024 | 2,7600 | 2,7700 | 2,7300 | 2,7700 | 2,7700 | 185.055 |
18. Jan. 2024 | - | - | - | - | - | - |
17. Jan. 2024 | 2,7700 | 2,7900 | 2,7700 | 2,7900 | 2,7900 | 112.035 |
16. Jan. 2024 | 2,7900 | 2,7900 | 2,7450 | 2,7900 | 2,7900 | 232.255 |
15. Jan. 2024 | 2,7900 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 286.007 |
12. Jan. 2024 | 2,7700 | 2,7900 | 2,7700 | 2,7800 | 2,7800 | 82.297 |
11. Jan. 2024 | 2,7800 | 2,8100 | 2,7700 | 2,7700 | 2,7700 | 147.060 |
10. Jan. 2024 | 2,7900 | 2,7900 | 2,7800 | 2,7900 | 2,7900 | 77.679 |
09. Jan. 2024 | 2,7800 | 2,8100 | 2,7800 | 2,7900 | 2,7900 | 43.709 |
08. Jan. 2024 | 2,7800 | 2,7800 | 2,7700 | 2,7700 | 2,7700 | 47.365 |
05. Jan. 2024 | 2,8000 | 2,8100 | 2,7800 | 2,7800 | 2,7800 | 81.322 |
04. Jan. 2024 | 2,8000 | 2,8100 | 2,7900 | 2,8100 | 2,8100 | 92.765 |
03. Jan. 2024 | 2,7900 | 2,8200 | 2,7900 | 2,8200 | 2,8200 | 40.986 |
02. Jan. 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | 38.116 |
29. Dez. 2023 | 2,8300 | 2,8350 | 2,7700 | 2,8300 | 2,8300 | 98.815 |
29. Dez. 2023 | 0.07 Dividende |
28. Dez. 2023 | 2,8500 | 2,9200 | 2,8200 | 2,9000 | 2,8300 | 175.019 |
27. Dez. 2023 | 2,8100 | 2,8500 | 2,8100 | 2,8500 | 2,7812 | 52.479 |
22. Dez. 2023 | 2,8500 | 2,8500 | 2,8100 | 2,8100 | 2,7422 | 78.348 |
21. Dez. 2023 | 2,8200 | 2,8200 | 2,7900 | 2,8100 | 2,7422 | 128.613 |
20. Dez. 2023 | 2,8200 | 2,8500 | 2,7800 | 2,8300 | 2,7617 | 380.434 |
19. Dez. 2023 | 2,8000 | 2,8100 | 2,7800 | 2,7900 | 2,7227 | 254.693 |
18. Dez. 2023 | 2,8200 | 2,8500 | 2,8200 | 2,8400 | 2,7714 | 173.658 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...