Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 3,2920 | 3,2920 | 3,2320 | 3,2320 | 3,2320 | - |
10. Mai 2024 | 3,3060 | 3,3180 | 3,2560 | 3,2660 | 3,2660 | - |
09. Mai 2024 | 3,2420 | 3,3160 | 3,2420 | 3,2820 | 3,2820 | 1.339 |
08. Mai 2024 | 3,2140 | 3,2140 | 3,1840 | 3,2080 | 3,2080 | - |
07. Mai 2024 | 3,1380 | 3,2080 | 3,1380 | 3,2000 | 3,2000 | - |
06. Mai 2024 | 3,1380 | 3,1420 | 3,1380 | 3,1400 | 3,1400 | - |
03. Mai 2024 | 3,0820 | 3,1860 | 3,0820 | 3,1840 | 3,1840 | - |
02. Mai 2024 | 3,1120 | 3,1880 | 3,1100 | 3,1380 | 3,1380 | - |
30. Apr. 2024 | 3,1500 | 3,1820 | 3,1440 | 3,1560 | 3,1560 | - |
29. Apr. 2024 | 3,1160 | 3,1560 | 3,1160 | 3,1300 | 3,1300 | - |
26. Apr. 2024 | 3,1380 | 3,1960 | 3,1380 | 3,1480 | 3,1480 | - |
25. Apr. 2024 | 3,2420 | 3,2660 | 3,1720 | 3,1720 | 3,1720 | - |
24. Apr. 2024 | 3,2220 | 3,2720 | 3,2220 | 3,2500 | 3,2500 | - |
23. Apr. 2024 | 3,1480 | 3,2460 | 3,1480 | 3,2260 | 3,2260 | - |
22. Apr. 2024 | 3,0960 | 3,2580 | 3,0960 | 3,2380 | 3,2380 | 50 |
19. Apr. 2024 | 3,1340 | 3,1940 | 3,1000 | 3,1600 | 3,1600 | 5.000 |
18. Apr. 2024 | 3,1720 | 3,1720 | 3,0380 | 3,1340 | 3,1340 | - |
17. Apr. 2024 | 2,5000 | 2,5060 | 2,4660 | 2,5060 | 2,5060 | - |
16. Apr. 2024 | 2,5540 | 2,5560 | 2,4960 | 2,4960 | 2,4960 | - |
15. Apr. 2024 | 2,5720 | 2,6300 | 2,5720 | 2,6300 | 2,6300 | - |
12. Apr. 2024 | 2,7140 | 2,7140 | 2,6400 | 2,6400 | 2,6400 | - |
11. Apr. 2024 | 2,6860 | 2,6860 | 2,6320 | 2,6600 | 2,6600 | - |
10. Apr. 2024 | 2,6720 | 2,7260 | 2,6600 | 2,6720 | 2,6720 | - |
09. Apr. 2024 | 2,7580 | 2,7580 | 2,6820 | 2,6980 | 2,6980 | - |
08. Apr. 2024 | 2,6900 | 2,7460 | 2,6900 | 2,7340 | 2,7340 | - |
05. Apr. 2024 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | - |
04. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
03. Apr. 2024 | 2,6300 | 2,6300 | 2,6020 | 2,6020 | 2,6020 | - |
02. Apr. 2024 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | - |
28. März 2024 | 2,6500 | 2,6600 | 2,6400 | 2,6600 | 2,6600 | - |
27. März 2024 | 2,6200 | 2,6700 | 2,6100 | 2,6700 | 2,6700 | - |
26. März 2024 | 2,6000 | 2,6400 | 2,5700 | 2,6400 | 2,6400 | - |
25. März 2024 | 2,5600 | 2,5600 | 2,4900 | 2,5400 | 2,5400 | - |
22. März 2024 | 2,5600 | 2,5600 | 2,4700 | 2,5200 | 2,5200 | - |
21. März 2024 | 2,4400 | 2,5300 | 2,4400 | 2,5200 | 2,5200 | - |
20. März 2024 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | - |
19. März 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | - |
18. März 2024 | 2,4600 | 2,5300 | 2,4600 | 2,4900 | 2,4900 | - |
15. März 2024 | 2,5100 | 2,5300 | 2,4900 | 2,4900 | 2,4900 | - |
14. März 2024 | 2,5600 | 2,6600 | 2,5400 | 2,6400 | 2,6400 | 8.000 |
13. März 2024 | 2,5900 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | - |
12. März 2024 | 2,8000 | 2,8000 | 2,6200 | 2,6200 | 2,6200 | 3.000 |
11. März 2024 | 2,7700 | 2,7900 | 2,7600 | 2,7800 | 2,7800 | - |
08. März 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7700 | 2,7700 | - |
07. März 2024 | 2,7800 | 2,8400 | 2,7700 | 2,8200 | 2,8200 | - |
06. März 2024 | 2,7600 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | - |
05. März 2024 | 2,7400 | 2,7400 | 2,7300 | 2,7300 | 2,7300 | - |
04. März 2024 | 2,7600 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | - |
01. März 2024 | 2,7800 | 2,8000 | 2,7700 | 2,7700 | 2,7700 | - |
29. Feb. 2024 | 2,7900 | 2,8300 | 2,7900 | 2,8200 | 2,8200 | - |
28. Feb. 2024 | 2,8700 | 2,8700 | 2,8200 | 2,8200 | 2,8200 | - |
27. Feb. 2024 | 2,8900 | 2,9100 | 2,8800 | 2,8900 | 2,8900 | - |
26. Feb. 2024 | 2,9000 | 2,9300 | 2,8600 | 2,9200 | 2,9200 | - |
23. Feb. 2024 | 2,9300 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | - |
22. Feb. 2024 | 2,9500 | 3,0000 | 2,9500 | 2,9800 | 2,9800 | - |
21. Feb. 2024 | 2,9900 | 3,0100 | 2,9900 | 3,0000 | 3,0000 | - |
20. Feb. 2024 | 3,0300 | 3,0600 | 3,0100 | 3,0100 | 3,0100 | - |
19. Feb. 2024 | 3,0700 | 3,1200 | 3,0500 | 3,0500 | 3,0500 | - |
16. Feb. 2024 | 2,9900 | 3,0600 | 2,9900 | 3,0500 | 3,0500 | - |
15. Feb. 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0300 | 3,0300 | - |
14. Feb. 2024 | 3,0600 | 3,0600 | 3,0300 | 3,0300 | 3,0300 | - |
13. Feb. 2024 | 3,1300 | 3,1300 | 3,0400 | 3,0400 | 3,0400 | - |
12. Feb. 2024 | 3,0200 | 3,0900 | 3,0200 | 3,0900 | 3,0900 | - |
09. Feb. 2024 | 3,0900 | 3,1200 | 3,0600 | 3,0700 | 3,0700 | - |
08. Feb. 2024 | 3,1300 | 3,1900 | 3,1300 | 3,1500 | 3,1500 | - |
07. Feb. 2024 | 3,1900 | 3,2000 | 3,1700 | 3,1900 | 3,1900 | - |
06. Feb. 2024 | 3,1400 | 3,2100 | 3,1400 | 3,2100 | 3,2100 | - |
05. Feb. 2024 | 3,1700 | 3,2100 | 3,1700 | 3,1800 | 3,1800 | - |
02. Feb. 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2000 | 3,2000 | - |
01. Feb. 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1800 | 3,1800 | - |
31. Jan. 2024 | 3,2400 | 3,2500 | 3,1800 | 3,1800 | 3,1800 | - |
30. Jan. 2024 | 3,2000 | 3,2300 | 3,1900 | 3,2000 | 3,2000 | - |
29. Jan. 2024 | 3,2300 | 3,2300 | 3,1800 | 3,2200 | 3,2200 | - |
26. Jan. 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2600 | 3,2600 | - |
25. Jan. 2024 | 3,1400 | 3,3400 | 3,1400 | 3,3100 | 3,3100 | 5.000 |
24. Jan. 2024 | 3,0000 | 3,1800 | 3,0000 | 3,1700 | 3,1700 | - |
23. Jan. 2024 | 2,9000 | 3,1000 | 2,9000 | 3,0600 | 3,0600 | - |
22. Jan. 2024 | 2,8200 | 2,9300 | 2,8200 | 2,9200 | 2,9200 | - |
19. Jan. 2024 | 2,8800 | 2,8900 | 2,8300 | 2,8300 | 2,8300 | - |
18. Jan. 2024 | 2,8600 | 2,9100 | 2,8400 | 2,8700 | 2,8700 | - |
17. Jan. 2024 | 2,8700 | 2,8700 | 2,7800 | 2,8300 | 2,8300 | - |
16. Jan. 2024 | 2,8800 | 2,8900 | 2,8700 | 2,8700 | 2,8700 | - |
15. Jan. 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | - |
12. Jan. 2024 | 2,8400 | 2,9100 | 2,8300 | 2,8800 | 2,8800 | - |
11. Jan. 2024 | 2,9600 | 3,0100 | 2,9600 | 2,9900 | 2,9900 | - |
10. Jan. 2024 | 3,1300 | 3,1300 | 3,0000 | 3,0000 | 3,0000 | - |
09. Jan. 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1000 | 3,1000 | - |
08. Jan. 2024 | 3,1200 | 3,1300 | 3,0700 | 3,1000 | 3,1000 | - |
05. Jan. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
04. Jan. 2024 | 3,0300 | 3,0900 | 3,0300 | 3,0800 | 3,0800 | 4.050 |
03. Jan. 2024 | 3,1200 | 3,1200 | 3,0200 | 3,0200 | 3,0200 | 1.850 |
02. Jan. 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1200 | 3,1200 | - |
29. Dez. 2023 | 3,1500 | 3,1500 | 3,1300 | 3,1300 | 3,1300 | - |
28. Dez. 2023 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
27. Dez. 2023 | 3,1300 | 3,1500 | 3,1300 | 3,1500 | 3,1500 | - |
22. Dez. 2023 | 3,2000 | 3,2000 | 3,1700 | 3,1700 | 3,1700 | - |
21. Dez. 2023 | 3,2100 | 3,2200 | 3,1700 | 3,1800 | 3,1800 | 155 |
20. Dez. 2023 | 3,1600 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | - |
19. Dez. 2023 | 3,1500 | 3,2300 | 3,1500 | 3,2000 | 3,2000 | - |
18. Dez. 2023 | 3,2500 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...