Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 2,1370 | 2,1380 | 2,1370 | 2,1380 | 2,1380 | 5.000 |
10. Mai 2024 | 2,1580 | 2,2060 | 2,1580 | 2,2060 | 2,2060 | - |
09. Mai 2024 | 2,1560 | 2,1600 | 2,1350 | 2,1560 | 2,1560 | - |
08. Mai 2024 | 2,1760 | 2,1780 | 2,1760 | 2,1780 | 2,1780 | - |
07. Mai 2024 | 2,1590 | 2,1680 | 2,1590 | 2,1670 | 2,1670 | - |
06. Mai 2024 | 2,1810 | 2,1840 | 2,1810 | 2,1840 | 2,1840 | - |
03. Mai 2024 | 2,2010 | 2,2010 | 2,1920 | 2,1920 | 2,1920 | - |
02. Mai 2024 | 2,1750 | 2,1880 | 2,1750 | 2,1880 | 2,1880 | - |
30. Apr. 2024 | 2,1800 | 2,1810 | 2,1790 | 2,1790 | 2,1790 | - |
29. Apr. 2024 | 2,2520 | 2,3140 | 2,2490 | 2,2500 | 2,2500 | 5.000 |
29. Apr. 2024 | 0.11 Dividende |
26. Apr. 2024 | 2,3400 | 2,3400 | 2,3310 | 2,3310 | 2,2210 | - |
25. Apr. 2024 | 2,4540 | 2,4540 | 2,3700 | 2,3700 | 2,2582 | 1.075 |
24. Apr. 2024 | 2,3740 | 2,3740 | 2,3580 | 2,3580 | 2,2467 | - |
23. Apr. 2024 | 2,3940 | 2,3940 | 2,3530 | 2,3590 | 2,2477 | 190 |
22. Apr. 2024 | 2,3250 | 2,3250 | 2,3190 | 2,3230 | 2,2134 | - |
19. Apr. 2024 | 2,3050 | 2,3130 | 2,3050 | 2,3100 | 2,2010 | - |
18. Apr. 2024 | 2,3110 | 2,3110 | 2,3030 | 2,3030 | 2,1943 | - |
17. Apr. 2024 | 2,2930 | 2,2990 | 2,2930 | 2,2990 | 2,1905 | - |
16. Apr. 2024 | 2,2970 | 2,3020 | 2,2960 | 2,3020 | 2,1934 | - |
15. Apr. 2024 | 2,4590 | 2,4590 | 2,3860 | 2,4220 | 2,3077 | 594 |
12. Apr. 2024 | 2,4020 | 2,4030 | 2,4000 | 2,4000 | 2,2867 | - |
11. Apr. 2024 | 2,4000 | 2,4270 | 2,3990 | 2,4270 | 2,3125 | - |
10. Apr. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2391 | - |
09. Apr. 2024 | 2,3850 | 2,4560 | 2,3840 | 2,4400 | 2,3249 | 1.220 |
08. Apr. 2024 | 2,3440 | 2,3520 | 2,3440 | 2,3520 | 2,2410 | - |
05. Apr. 2024 | 2,3400 | 2,3590 | 2,3390 | 2,3590 | 2,2477 | - |
04. Apr. 2024 | 2,4210 | 2,4260 | 2,3500 | 2,3600 | 2,2486 | 1.960 |
03. Apr. 2024 | 2,3550 | 2,3630 | 2,3460 | 2,3630 | 2,2515 | - |
02. Apr. 2024 | 2,3870 | 2,3910 | 2,3840 | 2,3840 | 2,2715 | - |
28. März 2024 | 2,3390 | 2,3390 | 2,3310 | 2,3320 | 2,2220 | - |
27. März 2024 | 2,3490 | 2,3520 | 2,3270 | 2,3310 | 2,2210 | 510 |
26. März 2024 | 2,3260 | 2,3320 | 2,3260 | 2,3320 | 2,2220 | - |
25. März 2024 | 2,3050 | 2,3060 | 2,2970 | 2,2970 | 2,1886 | - |
22. März 2024 | 2,2930 | 2,2970 | 2,2900 | 2,2900 | 2,1819 | - |
21. März 2024 | 2,3420 | 2,3750 | 2,3420 | 2,3530 | 2,2420 | 2.200 |
20. März 2024 | 2,3070 | 2,3330 | 2,3050 | 2,3330 | 2,2229 | 5 |
19. März 2024 | 2,3270 | 2,3270 | 2,3260 | 2,3260 | 2,2162 | - |
18. März 2024 | 2,3100 | 2,3790 | 2,3030 | 2,3080 | 2,1991 | 6.493 |
15. März 2024 | 2,3140 | 2,3140 | 2,2880 | 2,2880 | 2,1800 | - |
14. März 2024 | 2,2980 | 2,2980 | 2,2930 | 2,2930 | 2,1848 | - |
13. März 2024 | 2,2720 | 2,3000 | 2,2710 | 2,3000 | 2,1915 | 2.000 |
12. März 2024 | 2,3010 | 2,3010 | 2,2950 | 2,3000 | 2,1915 | - |
11. März 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1724 | 5.000 |
08. März 2024 | 2,2840 | 2,2850 | 2,2400 | 2,2850 | 2,1772 | 36.000 |
07. März 2024 | 2,2720 | 2,2840 | 2,2660 | 2,2840 | 2,1762 | - |
06. März 2024 | 2,2780 | 2,2960 | 2,2770 | 2,2960 | 2,1877 | - |
05. März 2024 | 2,2490 | 2,2490 | 2,2480 | 2,2480 | 2,1419 | - |
04. März 2024 | 2,2670 | 2,2740 | 2,2670 | 2,2740 | 2,1667 | - |
01. März 2024 | 2,2730 | 2,2730 | 2,2650 | 2,2650 | 2,1581 | - |
29. Feb. 2024 | 2,2600 | 2,2610 | 2,2570 | 2,2610 | 2,1543 | - |
28. Feb. 2024 | 2,2650 | 2,2660 | 2,2580 | 2,2610 | 2,1543 | 850 |
27. Feb. 2024 | 2,2680 | 2,2780 | 2,2680 | 2,2780 | 2,1705 | 200 |
26. Feb. 2024 | 2,2860 | 2,2890 | 2,2760 | 2,2760 | 2,1686 | - |
23. Feb. 2024 | 2,2850 | 2,2920 | 2,2850 | 2,2920 | 2,1838 | - |
22. Feb. 2024 | 2,3210 | 2,3210 | 2,3100 | 2,3190 | 2,2096 | - |
21. Feb. 2024 | 2,2240 | 2,2310 | 2,2010 | 2,2010 | 2,0971 | - |
20. Feb. 2024 | 2,1940 | 2,2000 | 2,1930 | 2,1930 | 2,0895 | - |
19. Feb. 2024 | 2,2130 | 2,2150 | 2,2130 | 2,2150 | 2,1105 | - |
16. Feb. 2024 | 2,2080 | 2,2090 | 2,2010 | 2,2010 | 2,0971 | - |
15. Feb. 2024 | 2,1710 | 2,1710 | 2,1460 | 2,1460 | 2,0447 | - |
14. Feb. 2024 | 2,1470 | 2,1480 | 2,1470 | 2,1480 | 2,0466 | - |
13. Feb. 2024 | 2,1820 | 2,1820 | 2,1630 | 2,1630 | 2,0609 | - |
12. Feb. 2024 | 2,1620 | 2,2030 | 2,1610 | 2,2030 | 2,0990 | 150 |
09. Feb. 2024 | 2,1620 | 2,1640 | 2,1620 | 2,1630 | 2,0609 | - |
08. Feb. 2024 | 2,2210 | 2,2210 | 2,2140 | 2,2170 | 2,1124 | - |
07. Feb. 2024 | 2,2660 | 2,2750 | 2,2660 | 2,2750 | 2,1676 | - |
06. Feb. 2024 | 2,2400 | 2,3070 | 2,2390 | 2,2440 | 2,1381 | 850 |
05. Feb. 2024 | 2,2750 | 2,2750 | 2,1970 | 2,1970 | 2,0933 | 35 |
02. Feb. 2024 | 2,2620 | 2,2620 | 2,2550 | 2,2580 | 2,1514 | - |
01. Feb. 2024 | 2,2450 | 2,2460 | 2,2390 | 2,2390 | 2,1333 | - |
31. Jan. 2024 | 2,2850 | 2,2850 | 2,2810 | 2,2810 | 2,1734 | - |
30. Jan. 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,1419 | - |
29. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,1629 | - |
26. Jan. 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,1715 | - |
25. Jan. 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,1419 | - |
24. Jan. 2024 | 2,2230 | 2,2240 | 2,2230 | 2,2240 | 2,1190 | 500 |
23. Jan. 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,0886 | - |
22. Jan. 2024 | 2,2370 | 2,3110 | 2,2370 | 2,3110 | 2,2019 | 1.000 |
19. Jan. 2024 | 2,2720 | 2,3410 | 2,2720 | 2,3410 | 2,2305 | 200 |
18. Jan. 2024 | 2,2290 | 2,2290 | 2,2290 | 2,2290 | 2,1238 | - |
17. Jan. 2024 | 2,3370 | 2,3370 | 2,2690 | 2,2690 | 2,1619 | 450 |
16. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1915 | - |
15. Jan. 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,2172 | - |
12. Jan. 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,2172 | - |
11. Jan. 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,2181 | - |
10. Jan. 2024 | 2,3330 | 2,3330 | 2,3330 | 2,3330 | 2,2229 | - |
09. Jan. 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,2620 | - |
08. Jan. 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,2620 | - |
05. Jan. 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,2658 | - |
04. Jan. 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,2725 | - |
03. Jan. 2024 | 2,3830 | 2,4500 | 2,3830 | 2,4500 | 2,3344 | 10 |
02. Jan. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,2772 | - |
29. Dez. 2023 | 2,4090 | 2,4090 | 2,4090 | 2,4090 | 2,2953 | - |
28. Dez. 2023 | 2,3680 | 2,4200 | 2,3680 | 2,4200 | 2,3058 | 1.000 |
27. Dez. 2023 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,2420 | - |
22. Dez. 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2391 | - |
21. Dez. 2023 | 2,3420 | 2,3420 | 2,3270 | 2,3270 | 2,2172 | 10.000 |
20. Dez. 2023 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,2372 | - |
19. Dez. 2023 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,2258 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...