Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
17. Juni 2024 | 1,3500 | 1,8500 | 1,3500 | 1,8500 | 1,8500 | 1.202 |
14. Juni 2024 | 1,7500 | 2,0500 | 1,6500 | 1,9500 | 1,9500 | 6.047 |
13. Juni 2024 | 2,2000 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 6.047 |
12. Juni 2024 | 2,6500 | 2,7500 | 2,2000 | 2,4000 | 2,4000 | 2.582 |
11. Juni 2024 | 2,4500 | 2,6000 | 2,4000 | 2,4500 | 2,4500 | 8.014 |
10. Juni 2024 | 2,6000 | 3,1500 | 2,5000 | 2,8000 | 2,8000 | 2.659 |
07. Juni 2024 | 2,8500 | 3,4000 | 2,8500 | 3,1000 | 3,1000 | 1.938 |
06. Juni 2024 | 3,8000 | 3,9500 | 3,6000 | 3,8000 | 3,8000 | 4.422 |
05. Juni 2024 | 3,9000 | 4,1000 | 3,8000 | 3,9000 | 3,9000 | 2.511 |
04. Juni 2024 | 4,1000 | 4,3500 | 4,0000 | 4,2000 | 4,2000 | 4.334 |
03. Juni 2024 | 4,9000 | 5,0000 | 4,1000 | 4,5500 | 4,5500 | 3.471 |
31. Mai 2024 | 4,7500 | 5,5000 | 4,5500 | 4,7500 | 4,7500 | 1.901 |
30. Mai 2024 | 5,1000 | 5,5000 | 5,0500 | 5,2500 | 5,2500 | 4.493 |
29. Mai 2024 | 5,4500 | 5,5500 | 5,1500 | 5,3500 | 5,3500 | 2.348 |
28. Mai 2024 | 6,2000 | 6,2500 | 5,7500 | 5,9000 | 5,9000 | 5.438 |
27. Mai 2024 | - | - | - | - | - | - |
24. Mai 2024 | 5,8000 | 6,5000 | 5,8000 | 6,3500 | 6,3500 | 3.540 |
23. Mai 2024 | 6,5500 | 6,5500 | 5,9000 | 6,0500 | 6,0500 | 6.920 |
22. Mai 2024 | 7,5500 | 8,0500 | 7,1000 | 7,7000 | 7,7000 | 7.631 |
21. Mai 2024 | 7,7500 | 8,4500 | 7,7000 | 8,2000 | 8,2000 | 4.836 |
20. Mai 2024 | 8,0000 | 8,2000 | 7,7500 | 7,8500 | 7,8500 | 2.661 |
17. Mai 2024 | 8,0500 | 8,5500 | 7,7500 | 8,3000 | 8,3000 | 1.165 |
16. Mai 2024 | 8,2500 | 8,4500 | 8,0500 | 8,1500 | 8,1500 | 3.048 |
15. Mai 2024 | 8,9000 | 9,1500 | 8,7000 | 9,0000 | 9,0000 | 3.544 |
14. Mai 2024 | 9,0000 | 9,1500 | 8,8500 | 9,0000 | 9,0000 | 3.803 |
13. Mai 2024 | 8,5500 | 8,6500 | 8,4500 | 8,6000 | 8,6000 | 4.327 |
10. Mai 2024 | 9,0500 | 9,0500 | 8,6000 | 8,8000 | 8,8000 | 1.493 |
09. Mai 2024 | 9,1500 | 9,4500 | 9,1500 | 9,3000 | 9,3000 | 3.384 |
08. Mai 2024 | 9,6500 | 10,0500 | 9,6500 | 9,8000 | 9,8000 | 5.230 |
07. Mai 2024 | 10,0500 | 10,4000 | 10,0500 | 10,2000 | 10,2000 | 3.121 |
06. Mai 2024 | 10,4000 | 10,5000 | 10,0000 | 10,2000 | 10,2000 | 4.581 |
03. Mai 2024 | 10,5000 | 10,5500 | 10,1000 | 10,2500 | 10,2500 | 2.853 |
02. Mai 2024 | 9,7500 | 10,3500 | 9,7500 | 10,2000 | 10,2000 | 2.376 |
01. Mai 2024 | 10,6500 | 11,0000 | 10,4000 | 10,6500 | 10,6500 | 5.765 |
30. Apr. 2024 | 11,0000 | 11,4000 | 10,7500 | 11,1000 | 11,1000 | 4.102 |
29. Apr. 2024 | 11,7500 | 11,7500 | 11,4000 | 11,5500 | 11,5500 | 5.718 |
26. Apr. 2024 | 11,7000 | 12,1000 | 11,6500 | 11,9500 | 11,9500 | 2.449 |
25. Apr. 2024 | 11,6500 | 12,0000 | 11,6500 | 11,8000 | 11,8000 | 2.609 |
24. Apr. 2024 | 12,9500 | 13,0500 | 12,4500 | 12,8500 | 12,8500 | 4.483 |
23. Apr. 2024 | 13,3500 | 13,5000 | 13,1000 | 13,1500 | 13,1500 | 6.754 |
22. Apr. 2024 | 13,2500 | 13,7500 | 13,2000 | 13,6000 | 13,6000 | 2.655 |
19. Apr. 2024 | 13,4500 | 14,0000 | 13,3500 | 13,6500 | 13,6500 | 1.546 |
18. Apr. 2024 | 13,7000 | 14,0500 | 13,5500 | 13,6500 | 13,6500 | 4.540 |
17. Apr. 2024 | 14,7000 | 14,8000 | 14,3500 | 14,4000 | 14,4000 | 5.915 |
16. Apr. 2024 | 14,9500 | 15,2500 | 14,8500 | 15,0500 | 15,0500 | 5.532 |
15. Apr. 2024 | 15,8500 | 15,8500 | 15,3000 | 15,4000 | 15,4000 | 2.194 |
12. Apr. 2024 | 16,2500 | 16,2500 | 15,6000 | 15,8000 | 15,8000 | 2.798 |
11. Apr. 2024 | 16,0500 | 17,0000 | 16,0500 | 16,5500 | 16,5500 | 7.035 |
10. Apr. 2024 | 17,1000 | 17,5000 | 16,7000 | 17,1500 | 17,1500 | 6.702 |
09. Apr. 2024 | 18,6000 | 18,7000 | 18,2000 | 18,5500 | 18,5500 | 15.500 |
08. Apr. 2024 | 18,8500 | 19,0500 | 18,6500 | 18,9000 | 18,9000 | 4.251 |
05. Apr. 2024 | 19,1000 | 19,2500 | 18,9000 | 19,0500 | 19,0500 | 4.090 |
04. Apr. 2024 | 19,6000 | 20,0000 | 19,0000 | 19,3000 | 19,3000 | 5.518 |
03. Apr. 2024 | 19,7500 | 20,8500 | 19,6500 | 20,5500 | 20,5500 | 5.353 |
02. Apr. 2024 | 20,2500 | 20,2500 | 19,8500 | 20,1000 | 20,1000 | 7.829 |
01. Apr. 2024 | 22,2000 | 22,2000 | 20,7000 | 21,1000 | 21,1000 | 6.023 |
28. März 2024 | 23,5000 | 24,0000 | 22,2000 | 22,6000 | 22,6000 | 4.007 |
27. März 2024 | 21,8500 | 23,3500 | 21,8000 | 22,4000 | 22,4000 | 8.500 |
26. März 2024 | 22,0000 | 22,0500 | 21,4500 | 21,8000 | 21,8000 | 10.038 |
25. März 2024 | 22,0000 | 22,1500 | 21,7500 | 21,9500 | 21,9500 | 7.916 |
22. März 2024 | 22,9000 | 22,9000 | 22,2000 | 22,3500 | 22,3500 | 1.944 |
21. März 2024 | 22,6000 | 23,5000 | 22,3500 | 23,1500 | 23,1500 | 5.522 |
20. März 2024 | 23,1500 | 23,7500 | 22,9500 | 23,6000 | 23,6000 | 6.422 |
19. März 2024 | 23,3500 | 24,0000 | 23,2000 | 23,8500 | 23,8500 | 7.257 |
18. März 2024 | 24,1000 | 24,3500 | 23,7000 | 23,8000 | 23,8000 | 1.869 |
15. März 2024 | 24,1500 | 25,3500 | 24,0000 | 24,9000 | 24,9000 | 1.980 |
14. März 2024 | 0,2000 | 0,8000 | 0,2000 | 0,2900 | 0,2900 | 7.201 |
13. März 2024 | 0,2500 | 1,0500 | 0,2500 | 0,4500 | 0,4500 | 4.527 |
12. März 2024 | 0,7000 | 0,8500 | 0,3000 | 0,7000 | 0,7000 | 6.240 |
11. März 2024 | 0,8000 | 1,1000 | 0,7000 | 0,9000 | 0,9000 | 4.260 |
08. März 2024 | 1,1500 | 1,2500 | 0,8500 | 0,9500 | 0,9500 | 1.458 |
07. März 2024 | 1,3000 | 1,6000 | 1,1500 | 1,2500 | 1,2500 | 2.528 |
06. März 2024 | 1,8500 | 1,9000 | 1,4500 | 1,6000 | 1,6000 | 4.451 |
05. März 2024 | 1,9000 | 2,1500 | 1,7500 | 1,9500 | 1,9500 | 5.555 |
04. März 2024 | 2,2500 | 2,4500 | 2,0000 | 2,2500 | 2,2500 | 2.663 |
01. März 2024 | 2,4500 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 2.411 |
29. Feb. 2024 | 2,5000 | 2,9500 | 2,4000 | 2,6000 | 2,6000 | 3.906 |
28. Feb. 2024 | 2,8000 | 3,1000 | 2,6000 | 2,9500 | 2,9500 | 7.567 |
27. Feb. 2024 | 3,1500 | 3,2000 | 2,8000 | 3,0000 | 3,0000 | 6.412 |
26. Feb. 2024 | 3,2000 | 3,4500 | 3,1000 | 3,2500 | 3,2500 | 2.983 |
23. Feb. 2024 | 3,4000 | 3,9500 | 3,3000 | 3,5500 | 3,5500 | 2.574 |
22. Feb. 2024 | 3,8500 | 4,0000 | 3,5500 | 3,8000 | 3,8000 | 4.987 |
21. Feb. 2024 | 4,4000 | 4,7000 | 4,2500 | 4,4000 | 4,4000 | 8.245 |
20. Feb. 2024 | 4,4500 | 5,0000 | 4,4500 | 4,7000 | 4,7000 | 6.858 |
16. Feb. 2024 | 5,3000 | 5,3000 | 5,0000 | 5,1500 | 5,1500 | 2.626 |
15. Feb. 2024 | 5,1500 | 5,8000 | 5,1500 | 5,4500 | 5,4500 | 4.480 |
14. Feb. 2024 | 6,4000 | 6,4000 | 5,0000 | 6,2500 | 6,2500 | 15.798 |
13. Feb. 2024 | 6,3500 | 6,5000 | 5,7500 | 5,9500 | 5,9500 | 7.615 |
12. Feb. 2024 | 7,0500 | 7,2500 | 6,8000 | 6,9000 | 6,9000 | 13.590 |
09. Feb. 2024 | 6,7000 | 7,5000 | 6,5500 | 7,0000 | 7,0000 | 9.246 |
08. Feb. 2024 | 6,8000 | 7,3000 | 6,6500 | 6,8000 | 6,8000 | 5.978 |
07. Feb. 2024 | 7,1500 | 7,8000 | 7,0500 | 7,4000 | 7,4000 | 5.221 |
06. Feb. 2024 | 7,5000 | 7,6000 | 7,2500 | 7,4500 | 7,4500 | 10.521 |
05. Feb. 2024 | 7,5500 | 7,8500 | 7,4000 | 7,7000 | 7,7000 | 1.526 |
02. Feb. 2024 | 8,1000 | 8,3500 | 7,9000 | 8,1500 | 8,1500 | 5.733 |
01. Feb. 2024 | 8,5000 | 8,7500 | 8,2500 | 8,4500 | 8,4500 | 5.102 |
31. Jan. 2024 | 9,3000 | 10,0000 | 9,1500 | 9,5000 | 9,5000 | 6.713 |
30. Jan. 2024 | 9,9000 | 10,1500 | 9,8500 | 10,0000 | 10,0000 | 6.877 |
29. Jan. 2024 | 10,1500 | 10,3500 | 10,0500 | 10,2500 | 10,2500 | 1.980 |
26. Jan. 2024 | 10,7000 | 10,7000 | 10,3500 | 10,4000 | 10,4000 | 3.046 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...