Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Juni 2023 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 350 |
06. Juni 2023 | 2,2100 | 2,2200 | 2,2100 | 2,2200 | 2,2200 | 350 |
05. Juni 2023 | 2,2300 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | - |
02. Juni 2023 | 2,2300 | 2,3000 | 2,2300 | 2,2600 | 2,2600 | 2.060 |
01. Juni 2023 | - | - | - | - | - | - |
31. Mai 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
30. Mai 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
29. Mai 2023 | 2,2300 | 2,3800 | 2,2000 | 2,3800 | 2,3800 | 1.000 |
26. Mai 2023 | 2,2000 | 2,4500 | 2,2000 | 2,4500 | 2,4500 | 260 |
25. Mai 2023 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | - |
24. Mai 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
23. Mai 2023 | - | - | - | - | - | - |
22. Mai 2023 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | - |
19. Mai 2023 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | - |
18. Mai 2023 | 2,4800 | 2,4800 | 2,3100 | 2,3100 | 2,3100 | - |
17. Mai 2023 | 2,6000 | 2,6000 | 2,4900 | 2,4900 | 2,4900 | 950 |
16. Mai 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
15. Mai 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
12. Mai 2023 | 2,5800 | 2,5800 | 2,5400 | 2,5800 | 2,5800 | 1.219 |
11. Mai 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
10. Mai 2023 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
09. Mai 2023 | 2,7900 | 2,7900 | 2,7800 | 2,7800 | 2,7800 | - |
08. Mai 2023 | 2,7500 | 2,7600 | 2,7500 | 2,7600 | 2,7600 | - |
05. Mai 2023 | 2,6600 | 2,7300 | 2,6600 | 2,7300 | 2,7300 | - |
04. Mai 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
03. Mai 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
02. Mai 2023 | 2,8300 | 2,8300 | 2,8200 | 2,8200 | 2,8200 | - |
28. Apr. 2023 | 2,7500 | 2,8100 | 2,7500 | 2,8000 | 2,8000 | - |
27. Apr. 2023 | 2,7000 | 2,7900 | 2,7000 | 2,7900 | 2,7900 | - |
26. Apr. 2023 | 2,7500 | 2,7500 | 2,7300 | 2,7400 | 2,7400 | - |
25. Apr. 2023 | 2,8200 | 2,8200 | 2,7700 | 2,7700 | 2,7700 | - |
24. Apr. 2023 | 2,7400 | 2,8600 | 2,7400 | 2,8500 | 2,8500 | 4 |
21. Apr. 2023 | 2,7100 | 2,7400 | 2,7100 | 2,7300 | 2,7300 | - |
20. Apr. 2023 | 2,6900 | 2,7500 | 2,6900 | 2,7500 | 2,7500 | - |
19. Apr. 2023 | 2,8000 | 2,8000 | 2,7500 | 2,7500 | 2,7500 | - |
18. Apr. 2023 | 2,6800 | 2,8000 | 2,6800 | 2,8000 | 2,8000 | - |
17. Apr. 2023 | 2,6200 | 2,7500 | 2,5300 | 2,7000 | 2,7000 | 2.000 |
14. Apr. 2023 | 2,6000 | 2,6000 | 2,4800 | 2,5800 | 2,5800 | 1.000 |
13. Apr. 2023 | 2,5100 | 2,5600 | 2,5100 | 2,5100 | 2,5100 | - |
12. Apr. 2023 | 2,6000 | 2,6000 | 2,5300 | 2,5400 | 2,5400 | - |
11. Apr. 2023 | - | - | - | - | - | - |
06. Apr. 2023 | 2,4100 | 2,5100 | 2,4100 | 2,5100 | 2,5100 | - |
05. Apr. 2023 | 2,4200 | 2,4300 | 2,4200 | 2,4300 | 2,4300 | - |
04. Apr. 2023 | 2,4400 | 2,6000 | 2,4400 | 2,6000 | 2,6000 | 8.000 |
03. Apr. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
31. März 2023 | 2,4400 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | - |
30. März 2023 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | - |
29. März 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
28. März 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
27. März 2023 | 2,4600 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | - |
24. März 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | - |
23. März 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | - |
22. März 2023 | 2,5200 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 400 |
21. März 2023 | 2,5800 | 2,5800 | 2,5600 | 2,5600 | 2,5600 | - |
20. März 2023 | 2,4000 | 2,5400 | 2,4000 | 2,5400 | 2,5400 | 10.030 |
17. März 2023 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | - |
16. März 2023 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | - |
15. März 2023 | 2,4400 | 2,4600 | 2,4400 | 2,4600 | 2,4600 | 580 |
14. März 2023 | 2,4400 | 2,4600 | 2,4400 | 2,4600 | 2,4600 | - |
13. März 2023 | 2,5000 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | - |
10. März 2023 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | - |
09. März 2023 | 2,5400 | 2,5600 | 2,5400 | 2,5400 | 2,5400 | - |
08. März 2023 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 1.500 |
07. März 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
06. März 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
03. März 2023 | 2,5600 | 2,7200 | 2,5600 | 2,7200 | 2,7200 | 500 |
02. März 2023 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | - |
01. März 2023 | 2,5600 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | - |
28. Feb. 2023 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | - |
27. Feb. 2023 | 2,5200 | 2,6400 | 2,5000 | 2,6400 | 2,6400 | 5.000 |
24. Feb. 2023 | 2,5600 | 2,5800 | 2,5600 | 2,5600 | 2,5600 | - |
23. Feb. 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | - |
22. Feb. 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
21. Feb. 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
20. Feb. 2023 | 2,4400 | 2,6600 | 2,4400 | 2,5000 | 2,5000 | 2.000 |
17. Feb. 2023 | 2,4800 | 2,6800 | 2,4600 | 2,6800 | 2,6800 | 3.800 |
16. Feb. 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | - |
15. Feb. 2023 | 2,5200 | 2,7200 | 2,5200 | 2,7200 | 2,7200 | 1.500 |
14. Feb. 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
13. Feb. 2023 | 2,5600 | 2,5800 | 2,5600 | 2,5600 | 2,5600 | 1.250 |
10. Feb. 2023 | 2,5600 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | - |
09. Feb. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
08. Feb. 2023 | 2,5800 | 2,6600 | 2,5800 | 2,6400 | 2,6400 | 914 |
07. Feb. 2023 | 2,5200 | 2,6000 | 2,5200 | 2,5600 | 2,5600 | - |
06. Feb. 2023 | 2,5400 | 2,7400 | 2,5400 | 2,7400 | 2,7400 | 3.370 |
03. Feb. 2023 | 2,6000 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | - |
02. Feb. 2023 | 2,5000 | 2,6000 | 2,5000 | 2,5600 | 2,5600 | 1.570 |
01. Feb. 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | - |
31. Jan. 2023 | 2,5400 | 2,6600 | 2,4800 | 2,6600 | 2,6600 | 900 |
30. Jan. 2023 | 2,5200 | 2,6800 | 2,5000 | 2,5200 | 2,5200 | 5.000 |
27. Jan. 2023 | 2,4600 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | - |
26. Jan. 2023 | 2,4400 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | - |
25. Jan. 2023 | 2,4600 | 2,4800 | 2,4600 | 2,4800 | 2,4800 | - |
24. Jan. 2023 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | - |
23. Jan. 2023 | 2,4800 | 2,7000 | 2,4800 | 2,7000 | 2,7000 | 384 |
20. Jan. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
19. Jan. 2023 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | - |
18. Jan. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 148 |
17. Jan. 2023 | 2,5000 | 2,6600 | 2,4600 | 2,4600 | 2,4600 | 180 |
16. Jan. 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...