Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. Mai 2024 | 2,1350 | 2,1420 | 2,1350 | 2,1420 | 2,1420 | 2.400 |
28. Mai 2024 | 2,1350 | 2,1460 | 2,1350 | 2,1410 | 2,1410 | - |
27. Mai 2024 | 2,1340 | 2,1660 | 2,1320 | 2,1660 | 2,1660 | - |
24. Mai 2024 | 2,1380 | 2,1380 | 2,1330 | 2,1340 | 2,1340 | - |
23. Mai 2024 | 2,1510 | 2,1630 | 2,1470 | 2,1470 | 2,1470 | - |
22. Mai 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
21. Mai 2024 | 2,1420 | 2,1900 | 2,1420 | 2,1900 | 2,1900 | - |
20. Mai 2024 | 2,1350 | 2,2310 | 2,1350 | 2,2310 | 2,2310 | - |
17. Mai 2024 | 2,1490 | 2,1810 | 2,1490 | 2,1580 | 2,1580 | 2.400 |
16. Mai 2024 | 2,1640 | 2,2310 | 2,1560 | 2,1970 | 2,1970 | - |
15. Mai 2024 | 2,1870 | 2,2260 | 2,1870 | 2,2260 | 2,2260 | - |
14. Mai 2024 | 2,1950 | 2,2160 | 2,1950 | 2,2160 | 2,2160 | - |
13. Mai 2024 | 2,1690 | 2,1700 | 2,1680 | 2,1690 | 2,1690 | - |
10. Mai 2024 | 2,1700 | 2,2230 | 2,1700 | 2,1760 | 2,1760 | - |
09. Mai 2024 | 2,1870 | 2,1910 | 2,1660 | 2,1890 | 2,1890 | - |
08. Mai 2024 | 2,2080 | 2,2120 | 2,2080 | 2,2120 | 2,2120 | - |
07. Mai 2024 | 2,2090 | 2,2090 | 2,1900 | 2,1970 | 2,1970 | - |
06. Mai 2024 | 2,2120 | 2,2330 | 2,2120 | 2,2330 | 2,2330 | - |
03. Mai 2024 | 2,2340 | 2,2440 | 2,2210 | 2,2440 | 2,2440 | - |
02. Mai 2024 | 2,2060 | 2,2270 | 2,2060 | 2,2270 | 2,2270 | - |
30. Apr. 2024 | 2,2130 | 2,2130 | 2,2080 | 2,2080 | 2,2080 | - |
29. Apr. 2024 | 2,2840 | 2,2870 | 2,2810 | 2,2820 | 2,2820 | - |
29. Apr. 2024 | 0.11 Dividende |
26. Apr. 2024 | 2,3810 | 2,3810 | 2,3660 | 2,3760 | 2,2660 | - |
25. Apr. 2024 | 2,4180 | 2,4310 | 2,3940 | 2,4000 | 2,2889 | - |
24. Apr. 2024 | 2,4020 | 2,4030 | 2,3900 | 2,3900 | 2,2794 | - |
23. Apr. 2024 | 2,3800 | 2,3950 | 2,3800 | 2,3910 | 2,2803 | - |
22. Apr. 2024 | 2,3510 | 2,3600 | 2,3510 | 2,3600 | 2,2507 | - |
19. Apr. 2024 | 2,3430 | 2,3500 | 2,3410 | 2,3500 | 2,2412 | - |
18. Apr. 2024 | 2,3460 | 2,3460 | 2,3340 | 2,3340 | 2,2259 | - |
17. Apr. 2024 | 2,3240 | 2,3330 | 2,3240 | 2,3300 | 2,2221 | - |
16. Apr. 2024 | 2,3300 | 2,3360 | 2,3300 | 2,3350 | 2,2269 | - |
15. Apr. 2024 | 2,4230 | 2,4630 | 2,4230 | 2,4630 | 2,3490 | - |
12. Apr. 2024 | 2,4350 | 2,4860 | 2,4350 | 2,4830 | 2,3680 | - |
11. Apr. 2024 | 2,4340 | 2,4800 | 2,4340 | 2,4800 | 2,3652 | - |
10. Apr. 2024 | 2,4570 | 2,4580 | 2,4570 | 2,4570 | 2,3433 | - |
09. Apr. 2024 | 2,4180 | 2,4740 | 2,4180 | 2,4260 | 2,3137 | - |
08. Apr. 2024 | 2,3760 | 2,4350 | 2,3760 | 2,4350 | 2,3223 | - |
05. Apr. 2024 | 2,3790 | 2,3950 | 2,3710 | 2,3930 | 2,2822 | - |
04. Apr. 2024 | 2,3910 | 2,3920 | 2,3790 | 2,3790 | 2,2689 | - |
03. Apr. 2024 | 2,3860 | 2,4180 | 2,3790 | 2,3950 | 2,2841 | - |
02. Apr. 2024 | 2,4160 | 2,4260 | 2,3970 | 2,4000 | 2,2889 | - |
28. März 2024 | 2,3620 | 2,3720 | 2,3620 | 2,3680 | 2,2584 | - |
27. März 2024 | 2,3710 | 2,3780 | 2,3600 | 2,3700 | 2,2603 | - |
26. März 2024 | 2,3490 | 2,3660 | 2,3490 | 2,3650 | 2,2555 | - |
25. März 2024 | 2,3440 | 2,3640 | 2,3250 | 2,3630 | 2,2536 | - |
22. März 2024 | 2,3260 | 2,3290 | 2,3190 | 2,3190 | 2,2116 | - |
21. März 2024 | 2,3720 | 2,3870 | 2,3720 | 2,3860 | 2,2755 | - |
20. März 2024 | 2,3400 | 2,3660 | 2,3370 | 2,3660 | 2,2565 | - |
19. März 2024 | 2,3580 | 2,3630 | 2,3580 | 2,3630 | 2,2536 | - |
18. März 2024 | 2,3420 | 2,3430 | 2,3360 | 2,3410 | 2,2326 | - |
15. März 2024 | 2,3150 | 2,3390 | 2,3150 | 2,3160 | 2,2088 | 20 |
14. März 2024 | 2,4000 | 2,4000 | 2,3220 | 2,3230 | 2,2155 | 4 |
13. März 2024 | 2,3040 | 2,3250 | 2,3030 | 2,3180 | 2,2107 | - |
12. März 2024 | 2,3240 | 2,3320 | 2,3240 | 2,3310 | 2,2231 | - |
11. März 2024 | 2,3110 | 2,3160 | 2,3110 | 2,3160 | 2,2088 | - |
08. März 2024 | 2,3140 | 2,3200 | 2,3140 | 2,3180 | 2,2107 | - |
07. März 2024 | 2,3160 | 2,3160 | 2,2980 | 2,3060 | 2,1992 | - |
06. März 2024 | 2,3160 | 2,3290 | 2,3090 | 2,3220 | 2,2145 | - |
05. März 2024 | 2,2800 | 2,2800 | 2,2730 | 2,2780 | 2,1725 | - |
04. März 2024 | 2,3000 | 2,3080 | 2,3000 | 2,3070 | 2,2002 | - |
01. März 2024 | 2,3050 | 2,3050 | 2,2970 | 2,3030 | 2,1964 | - |
29. Feb. 2024 | 2,2960 | 2,2960 | 2,2860 | 2,2940 | 2,1878 | - |
28. Feb. 2024 | 2,3030 | 2,3030 | 2,2900 | 2,2920 | 2,1859 | - |
27. Feb. 2024 | 2,3000 | 2,3080 | 2,3000 | 2,3020 | 2,1954 | - |
26. Feb. 2024 | 2,3160 | 2,3220 | 2,3080 | 2,3080 | 2,2011 | - |
23. Feb. 2024 | 2,3130 | 2,3260 | 2,3130 | 2,3250 | 2,2174 | - |
22. Feb. 2024 | 2,3540 | 2,3570 | 2,3430 | 2,3570 | 2,2479 | - |
21. Feb. 2024 | 2,2610 | 2,2620 | 2,2310 | 2,2310 | 2,1277 | - |
20. Feb. 2024 | 2,2310 | 2,2310 | 2,2230 | 2,2250 | 2,1220 | - |
19. Feb. 2024 | 2,2480 | 2,2480 | 2,2080 | 2,2080 | 2,1058 | - |
16. Feb. 2024 | 2,2400 | 2,2400 | 2,2290 | 2,2290 | 2,1258 | - |
15. Feb. 2024 | 2,1950 | 2,1990 | 2,1760 | 2,1790 | 2,0781 | - |
14. Feb. 2024 | 2,1770 | 2,1780 | 2,1740 | 2,1750 | 2,0743 | - |
13. Feb. 2024 | 2,1910 | 2,1990 | 2,1840 | 2,1840 | 2,0829 | - |
12. Feb. 2024 | 2,1920 | 2,1920 | 2,1700 | 2,1700 | 2,0695 | - |
09. Feb. 2024 | 2,1940 | 2,1950 | 2,1920 | 2,1920 | 2,0905 | - |
08. Feb. 2024 | 2,2440 | 2,2520 | 2,2390 | 2,2410 | 2,1372 | - |
07. Feb. 2024 | 2,2920 | 2,3100 | 2,2920 | 2,3100 | 2,2031 | - |
06. Feb. 2024 | 2,2730 | 2,2770 | 2,2700 | 2,2760 | 2,1706 | - |
05. Feb. 2024 | 2,2400 | 2,2510 | 2,2170 | 2,2390 | 2,1353 | - |
02. Feb. 2024 | 2,2990 | 2,2990 | 2,2860 | 2,2970 | 2,1907 | - |
01. Feb. 2024 | 2,2700 | 2,2770 | 2,2700 | 2,2720 | 2,1668 | - |
31. Jan. 2024 | 2,3090 | 2,3260 | 2,3090 | 2,3260 | 2,2183 | - |
30. Jan. 2024 | 2,2810 | 2,3800 | 2,2780 | 2,3800 | 2,2698 | - |
29. Jan. 2024 | 2,2930 | 2,3070 | 2,2930 | 2,3070 | 2,2002 | - |
26. Jan. 2024 | 2,3100 | 2,3110 | 2,3070 | 2,3080 | 2,2011 | - |
25. Jan. 2024 | 2,2860 | 2,2890 | 2,2780 | 2,2850 | 2,1792 | - |
24. Jan. 2024 | 2,2490 | 2,2560 | 2,2490 | 2,2510 | 2,1468 | - |
23. Jan. 2024 | 2,2360 | 2,2360 | 2,2220 | 2,2270 | 2,1239 | - |
22. Jan. 2024 | 2,2660 | 2,2810 | 2,2660 | 2,2760 | 2,1706 | - |
19. Jan. 2024 | 2,2970 | 2,3140 | 2,2970 | 2,3140 | 2,2069 | - |
18. Jan. 2024 | 2,2780 | 2,2780 | 2,2600 | 2,2720 | 2,1668 | - |
17. Jan. 2024 | 2,3040 | 2,3350 | 2,3010 | 2,3010 | 2,1945 | - |
16. Jan. 2024 | 2,3390 | 2,3410 | 2,3320 | 2,3350 | 2,2269 | - |
15. Jan. 2024 | 2,3560 | 2,3560 | 2,3510 | 2,3530 | 2,2441 | - |
12. Jan. 2024 | 2,3600 | 2,3670 | 2,3590 | 2,3600 | 2,2507 | - |
11. Jan. 2024 | 2,3660 | 2,3680 | 2,3560 | 2,3570 | 2,2479 | - |
10. Jan. 2024 | 2,3650 | 2,3770 | 2,3650 | 2,3690 | 2,2593 | - |
09. Jan. 2024 | 2,4080 | 2,4100 | 2,4020 | 2,4080 | 2,2965 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...