Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
02. Mai 2024 | 2,9800 | 2,9800 | 2,8900 | 2,8900 | 2,8900 | 2.453 |
01. Mai 2024 | 2,9400 | 2,9400 | 2,8900 | 2,9070 | 2,9070 | 14.200 |
30. Apr. 2024 | 3,1900 | 3,1900 | 2,9350 | 2,9400 | 2,9400 | 4.100 |
29. Apr. 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2300 | 3,2300 | 600 |
26. Apr. 2024 | 3,0750 | 3,1300 | 3,0750 | 3,1300 | 3,1300 | 800 |
25. Apr. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
24. Apr. 2024 | 2,9150 | 2,9300 | 2,9150 | 2,9300 | 2,9300 | 1.000 |
23. Apr. 2024 | 2,9600 | 2,9600 | 2,9230 | 2,9230 | 2,9230 | 2.500 |
22. Apr. 2024 | 2,8750 | 2,9000 | 2,8750 | 2,9000 | 2,9000 | 8.600 |
19. Apr. 2024 | 2,8650 | 2,9600 | 2,8650 | 2,9600 | 2,9600 | 500 |
18. Apr. 2024 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | - |
17. Apr. 2024 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | - |
16. Apr. 2024 | 2,6830 | 2,7030 | 2,6830 | 2,7030 | 2,7030 | 600 |
15. Apr. 2024 | 2,7980 | 2,7980 | 2,7000 | 2,7000 | 2,7000 | 1.200 |
12. Apr. 2024 | 2,8730 | 2,8730 | 2,8730 | 2,8730 | 2,8730 | 1.300 |
11. Apr. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
10. Apr. 2024 | 2,9020 | 2,9400 | 2,9020 | 2,9400 | 2,9400 | 1.500 |
09. Apr. 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 200 |
08. Apr. 2024 | 3,0000 | 3,0000 | 2,8200 | 2,9300 | 2,9300 | 1.500 |
05. Apr. 2024 | 3,0300 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 6.000 |
04. Apr. 2024 | 3,0200 | 3,0450 | 3,0200 | 3,0250 | 3,0250 | 6.600 |
03. Apr. 2024 | 2,9400 | 3,0200 | 2,9400 | 3,0200 | 3,0200 | 14.500 |
02. Apr. 2024 | 2,7900 | 2,9250 | 2,7900 | 2,9250 | 2,9250 | 1.200 |
01. Apr. 2024 | 2,6900 | 2,7630 | 2,6900 | 2,7600 | 2,7600 | 9.600 |
28. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
27. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
26. März 2024 | 2,5560 | 2,5700 | 2,5200 | 2,5200 | 2,5200 | 700 |
25. März 2024 | 2,5700 | 2,5840 | 2,5700 | 2,5840 | 2,5840 | 700 |
22. März 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
21. März 2024 | 2,6400 | 2,6400 | 2,6350 | 2,6350 | 2,6350 | 1.100 |
20. März 2024 | 2,6100 | 2,6200 | 2,6100 | 2,6200 | 2,6200 | 6.300 |
19. März 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 600 |
18. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1.600 |
15. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 100 |
14. März 2024 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 400 |
13. März 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6300 | 2,6300 | 3.600 |
12. März 2024 | 2,5550 | 2,5700 | 2,4700 | 2,5600 | 2,5600 | 19.700 |
11. März 2024 | 2,6700 | 2,6700 | 2,6000 | 2,6350 | 2,6350 | 16.400 |
08. März 2024 | 2,6650 | 2,8000 | 2,6650 | 2,6800 | 2,6800 | 11.700 |
07. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
06. März 2024 | 2,6400 | 2,6400 | 2,6380 | 2,6400 | 2,6400 | 400 |
05. März 2024 | 2,6250 | 2,6250 | 2,5950 | 2,6100 | 2,6100 | 3.700 |
04. März 2024 | 2,3600 | 2,6000 | 2,3600 | 2,6000 | 2,6000 | 6.700 |
01. März 2024 | 2,2800 | 2,3300 | 2,2650 | 2,3300 | 2,3300 | 1.700 |
29. Feb. 2024 | 2,3300 | 2,3300 | 2,2630 | 2,2630 | 2,2630 | 6.900 |
28. Feb. 2024 | 2,2950 | 2,3000 | 2,2700 | 2,2700 | 2,2700 | 4.600 |
27. Feb. 2024 | 2,2250 | 2,2500 | 2,2250 | 2,2500 | 2,2500 | 1.100 |
26. Feb. 2024 | 2,2700 | 2,2700 | 2,2000 | 2,2000 | 2,2000 | 4.800 |
23. Feb. 2024 | 2,2000 | 2,2990 | 2,1800 | 2,2870 | 2,2870 | 23.900 |
22. Feb. 2024 | 2,2050 | 2,2300 | 2,1800 | 2,1800 | 2,1800 | 3.600 |
21. Feb. 2024 | 2,2120 | 2,2120 | 2,1800 | 2,1800 | 2,1800 | 16.700 |
20. Feb. 2024 | 2,3500 | 2,3500 | 2,1900 | 2,2000 | 2,2000 | 32.500 |
16. Feb. 2024 | 2,2300 | 2,3300 | 2,2300 | 2,3100 | 2,3100 | 4.900 |
15. Feb. 2024 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 600 |
14. Feb. 2024 | 2,2850 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 10.500 |
13. Feb. 2024 | 2,4000 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 60.200 |
12. Feb. 2024 | 2,4100 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 4.300 |
09. Feb. 2024 | 2,4700 | 2,4800 | 2,4700 | 2,4800 | 2,4800 | 600 |
08. Feb. 2024 | 2,4900 | 2,4900 | 2,4130 | 2,4300 | 2,4300 | 21.700 |
07. Feb. 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 5.700 |
06. Feb. 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 4.700 |
05. Feb. 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | 1.100 |
02. Feb. 2024 | 2,4500 | 2,4800 | 2,4500 | 2,4800 | 2,4800 | 18.700 |
01. Feb. 2024 | 2,4600 | 2,4730 | 2,4450 | 2,4720 | 2,4720 | 4.400 |
31. Jan. 2024 | 2,4800 | 2,4800 | 2,4610 | 2,4610 | 2,4610 | 600 |
30. Jan. 2024 | 2,4650 | 2,4650 | 2,4500 | 2,4500 | 2,4500 | 1.800 |
29. Jan. 2024 | 2,4500 | 2,4500 | 2,4020 | 2,4200 | 2,4200 | 15.400 |
26. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 10.300 |
25. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1.300 |
24. Jan. 2024 | 2,4650 | 2,4650 | 2,4000 | 2,4000 | 2,4000 | 5.900 |
23. Jan. 2024 | 2,4800 | 2,4800 | 2,4790 | 2,4790 | 2,4790 | 500 |
22. Jan. 2024 | 2,4500 | 2,4500 | 2,4000 | 2,4400 | 2,4400 | 20.000 |
19. Jan. 2024 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | 2,4610 | 200 |
18. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17. Jan. 2024 | 2,5000 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 6.300 |
16. Jan. 2024 | 2,5800 | 2,5800 | 2,5100 | 2,5100 | 2,5100 | 6.100 |
12. Jan. 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 200 |
11. Jan. 2024 | 2,7500 | 2,7500 | 2,6400 | 2,6400 | 2,6400 | 300 |
10. Jan. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 100 |
09. Jan. 2024 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | - |
08. Jan. 2024 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 1.200 |
05. Jan. 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 300 |
04. Jan. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 300 |
03. Jan. 2024 | 2,9060 | 2,9100 | 2,9060 | 2,9100 | 2,9100 | 1.200 |
02. Jan. 2024 | 2,9000 | 2,9020 | 2,9000 | 2,9010 | 2,9010 | 10.000 |
29. Dez. 2023 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
28. Dez. 2023 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 600 |
27. Dez. 2023 | 2,8940 | 3,0020 | 2,8940 | 3,0020 | 3,0020 | 10.700 |
26. Dez. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 900 |
22. Dez. 2023 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 1.500 |
21. Dez. 2023 | 2,8410 | 2,8700 | 2,8410 | 2,8700 | 2,8700 | 1.900 |
20. Dez. 2023 | 3,0000 | 3,0000 | 2,8800 | 2,8800 | 2,8800 | 400 |
19. Dez. 2023 | 2,8500 | 2,9900 | 2,8500 | 2,9900 | 2,9900 | 2.600 |
18. Dez. 2023 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | 1.000 |
15. Dez. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
14. Dez. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
13. Dez. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
12. Dez. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
11. Dez. 2023 | 2,8300 | 2,8300 | 2,7800 | 2,7800 | 2,7800 | 5.100 |
08. Dez. 2023 | 2,9860 | 3,0800 | 2,9860 | 3,0800 | 3,0800 | 1.300 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...