Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,2700 | 2,2800 | 2,1900 | 2,2400 | 2,2400 | 352.582 |
02. Mai 2024 | 2,1800 | 2,2300 | 2,1650 | 2,2300 | 2,2300 | 458.820 |
01. Mai 2024 | 2,2400 | 2,2400 | 2,1500 | 2,1500 | 2,1500 | 360.220 |
30. Apr. 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2600 | 2,2600 | 415.762 |
29. Apr. 2024 | 2,2300 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 347.671 |
26. Apr. 2024 | 2,3600 | 2,3600 | 2,2100 | 2,2300 | 2,2300 | 679.597 |
24. Apr. 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3300 | 2,3300 | 486.707 |
23. Apr. 2024 | 2,3600 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 467.451 |
22. Apr. 2024 | 2,3000 | 2,3850 | 2,3000 | 2,3700 | 2,3700 | 385.616 |
19. Apr. 2024 | 2,3300 | 2,3300 | 2,2900 | 2,3100 | 2,3100 | 273.521 |
18. Apr. 2024 | 2,3600 | 2,3600 | 2,3050 | 2,3100 | 2,3100 | 246.209 |
17. Apr. 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3400 | 2,3400 | 257.529 |
16. Apr. 2024 | 2,4100 | 2,4100 | 2,3100 | 2,3200 | 2,3200 | 294.888 |
15. Apr. 2024 | 2,4400 | 2,4450 | 2,3900 | 2,4200 | 2,4200 | 456.423 |
12. Apr. 2024 | 2,4000 | 2,4600 | 2,3900 | 2,4500 | 2,4500 | 564.298 |
11. Apr. 2024 | 2,3900 | 2,4300 | 2,3850 | 2,4200 | 2,4200 | 435.496 |
10. Apr. 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4200 | 2,4200 | 503.812 |
09. Apr. 2024 | 2,3600 | 2,3900 | 2,3450 | 2,3600 | 2,3600 | 336.750 |
08. Apr. 2024 | 2,3600 | 2,3800 | 2,3050 | 2,3500 | 2,3500 | 468.747 |
05. Apr. 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3500 | 2,3500 | 365.661 |
04. Apr. 2024 | 2,4300 | 2,4500 | 2,3350 | 2,3500 | 2,3500 | 505.929 |
03. Apr. 2024 | 2,4900 | 2,4900 | 2,4000 | 2,4200 | 2,4200 | 983.840 |
03. Apr. 2024 | 0.044 Dividende |
02. Apr. 2024 | 2,5100 | 2,5700 | 2,4800 | 2,5600 | 2,5160 | 903.036 |
28. März 2024 | 2,4900 | 2,5100 | 2,4450 | 2,4900 | 2,4472 | 765.609 |
27. März 2024 | 2,3900 | 2,4800 | 2,3800 | 2,4800 | 2,4374 | 908.606 |
26. März 2024 | 2,3900 | 2,4100 | 2,3800 | 2,3800 | 2,3391 | 669.663 |
25. März 2024 | 2,4000 | 2,4100 | 2,3800 | 2,3800 | 2,3391 | 545.018 |
22. März 2024 | 2,4500 | 2,4600 | 2,3800 | 2,3800 | 2,3391 | 824.949 |
21. März 2024 | 2,3600 | 2,4600 | 2,3600 | 2,4400 | 2,3981 | 1.433.065 |
20. März 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3500 | 2,3096 | 404.929 |
19. März 2024 | 2,3000 | 2,3400 | 2,2900 | 2,3300 | 2,2900 | 745.643 |
18. März 2024 | 2,2400 | 2,3150 | 2,2200 | 2,2900 | 2,2506 | 1.774.512 |
15. März 2024 | 2,3300 | 2,3500 | 2,2400 | 2,2400 | 2,2015 | 8.486.896 |
14. März 2024 | 2,3400 | 2,3700 | 2,3200 | 2,3200 | 2,2801 | 750.079 |
13. März 2024 | 2,3300 | 2,4200 | 2,3300 | 2,3400 | 2,2998 | 793.745 |
12. März 2024 | 2,3500 | 2,3700 | 2,3000 | 2,3500 | 2,3096 | 1.150.061 |
11. März 2024 | 2,4000 | 2,4100 | 2,3100 | 2,3200 | 2,2801 | 580.887 |
08. März 2024 | 2,3900 | 2,4350 | 2,3700 | 2,4000 | 2,3588 | 1.454.562 |
07. März 2024 | 2,3500 | 2,4100 | 2,3400 | 2,4000 | 2,3588 | 615.408 |
06. März 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3700 | 2,3293 | 1.339.514 |
05. März 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3600 | 2,3194 | 443.094 |
04. März 2024 | 2,4000 | 2,4100 | 2,3400 | 2,3700 | 2,3293 | 995.524 |
01. März 2024 | 2,4200 | 2,4350 | 2,3900 | 2,4000 | 2,3588 | 1.896.450 |
29. Feb. 2024 | 2,3700 | 2,4150 | 2,3400 | 2,4000 | 2,3588 | 1.416.542 |
28. Feb. 2024 | 2,3800 | 2,4100 | 2,3500 | 2,3600 | 2,3194 | 904.483 |
27. Feb. 2024 | 2,4000 | 2,4200 | 2,3500 | 2,3500 | 2,3096 | 681.594 |
26. Feb. 2024 | 2,3500 | 2,4100 | 2,3500 | 2,3700 | 2,3293 | 645.156 |
23. Feb. 2024 | 2,4000 | 2,4300 | 2,3500 | 2,3500 | 2,3096 | 987.714 |
22. Feb. 2024 | 2,3200 | 2,4000 | 2,2900 | 2,3800 | 2,3391 | 1.217.587 |
21. Feb. 2024 | 2,4100 | 2,4200 | 2,3100 | 2,3100 | 2,2703 | 1.188.095 |
20. Feb. 2024 | 2,4300 | 2,4500 | 2,4000 | 2,4100 | 2,3686 | 755.785 |
19. Feb. 2024 | 2,4400 | 2,4700 | 2,3900 | 2,4300 | 2,3882 | 1.592.465 |
16. Feb. 2024 | 2,4700 | 2,5050 | 2,4200 | 2,4400 | 2,3981 | 1.783.228 |
15. Feb. 2024 | 2,5700 | 2,6300 | 2,4450 | 2,5400 | 2,4963 | 2.049.687 |
14. Feb. 2024 | 2,7300 | 2,7300 | 2,5050 | 2,5200 | 2,4767 | 1.451.894 |
13. Feb. 2024 | 2,7900 | 2,7900 | 2,6800 | 2,6800 | 2,6339 | 688.613 |
12. Feb. 2024 | 2,7700 | 2,7950 | 2,7500 | 2,7900 | 2,7420 | 366.362 |
09. Feb. 2024 | 2,7700 | 2,8100 | 2,7700 | 2,7800 | 2,7322 | 610.773 |
08. Feb. 2024 | 2,8300 | 2,8500 | 2,7600 | 2,7800 | 2,7322 | 694.651 |
07. Feb. 2024 | 2,8400 | 2,8400 | 2,7800 | 2,8200 | 2,7715 | 404.647 |
06. Feb. 2024 | 2,7800 | 2,8500 | 2,7600 | 2,7800 | 2,7322 | 865.240 |
05. Feb. 2024 | 2,8100 | 2,8200 | 2,7500 | 2,7900 | 2,7420 | 1.310.609 |
02. Feb. 2024 | 2,7400 | 2,8400 | 2,7400 | 2,8000 | 2,7519 | 984.160 |
01. Feb. 2024 | 2,7800 | 2,8350 | 2,7300 | 2,7300 | 2,6831 | 1.382.023 |
31. Jan. 2024 | 2,7700 | 2,8000 | 2,7200 | 2,8000 | 2,7519 | 730.634 |
30. Jan. 2024 | 2,8400 | 2,8600 | 2,7400 | 2,7700 | 2,7224 | 656.029 |
29. Jan. 2024 | 2,8000 | 2,8500 | 2,7800 | 2,8200 | 2,7715 | 1.280.999 |
25. Jan. 2024 | 2,7700 | 2,8000 | 2,7200 | 2,7900 | 2,7420 | 739.331 |
24. Jan. 2024 | 2,7800 | 2,7800 | 2,7350 | 2,7600 | 2,7126 | 399.427 |
23. Jan. 2024 | 2,7600 | 2,8000 | 2,7200 | 2,7800 | 2,7322 | 474.825 |
22. Jan. 2024 | 2,7400 | 2,7450 | 2,7100 | 2,7200 | 2,6733 | 220.125 |
19. Jan. 2024 | 2,7200 | 2,7800 | 2,7100 | 2,7300 | 2,6831 | 437.511 |
18. Jan. 2024 | 2,6500 | 2,7350 | 2,6400 | 2,7100 | 2,6634 | 867.472 |
17. Jan. 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6700 | 2,6241 | 687.115 |
16. Jan. 2024 | 2,7100 | 2,7100 | 2,6300 | 2,6700 | 2,6241 | 350.677 |
15. Jan. 2024 | 2,6500 | 2,6700 | 2,6400 | 2,6600 | 2,6143 | 70.362 |
12. Jan. 2024 | 2,6300 | 2,6500 | 2,5900 | 2,6400 | 2,5946 | 826.497 |
11. Jan. 2024 | 2,6500 | 2,6500 | 2,6100 | 2,6300 | 2,5848 | 432.297 |
10. Jan. 2024 | 2,7000 | 2,7000 | 2,6300 | 2,6400 | 2,5946 | 793.729 |
09. Jan. 2024 | 2,6600 | 2,6800 | 2,6250 | 2,6500 | 2,6045 | 1.446.460 |
08. Jan. 2024 | 2,7000 | 2,7100 | 2,6300 | 2,6500 | 2,6045 | 764.153 |
05. Jan. 2024 | 2,7500 | 2,7500 | 2,6950 | 2,7100 | 2,6634 | 405.352 |
04. Jan. 2024 | 2,7400 | 2,7550 | 2,6950 | 2,7500 | 2,7027 | 385.281 |
03. Jan. 2024 | 2,7700 | 2,7700 | 2,7100 | 2,7400 | 2,6929 | 1.041.130 |
02. Jan. 2024 | 2,7600 | 2,7700 | 2,7100 | 2,7700 | 2,7224 | 416.292 |
29. Dez. 2023 | 2,7500 | 2,7600 | 2,7000 | 2,7500 | 2,7027 | 346.933 |
28. Dez. 2023 | 2,7400 | 2,7500 | 2,6650 | 2,7300 | 2,6831 | 452.922 |
27. Dez. 2023 | 2,6900 | 2,7300 | 2,6500 | 2,6900 | 2,6438 | 491.205 |
22. Dez. 2023 | 2,6000 | 2,6400 | 2,5700 | 2,6400 | 2,5946 | 829.357 |
21. Dez. 2023 | 2,5700 | 2,6000 | 2,5500 | 2,6000 | 2,5553 | 312.416 |
20. Dez. 2023 | 2,6000 | 2,6200 | 2,5600 | 2,6000 | 2,5553 | 744.132 |
19. Dez. 2023 | 2,4500 | 2,6100 | 2,4500 | 2,6000 | 2,5553 | 1.945.506 |
18. Dez. 2023 | 2,3600 | 2,4900 | 2,3500 | 2,4400 | 2,3981 | 1.318.328 |
15. Dez. 2023 | 2,3300 | 2,3400 | 2,2950 | 2,3400 | 2,2998 | 931.288 |
14. Dez. 2023 | 2,3600 | 2,3800 | 2,3000 | 2,3200 | 2,2801 | 525.408 |
13. Dez. 2023 | 2,3400 | 2,3750 | 2,3250 | 2,3500 | 2,3096 | 891.872 |
12. Dez. 2023 | 2,3700 | 2,3700 | 2,3300 | 2,3300 | 2,2900 | 281.770 |
11. Dez. 2023 | 2,3800 | 2,3800 | 2,3600 | 2,3700 | 2,3293 | 432.656 |
08. Dez. 2023 | 2,3400 | 2,3900 | 2,3400 | 2,3800 | 2,3391 | 779.728 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...