Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
07. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 120 |
06. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
03. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
02. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
30. Apr. 2024 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | - |
29. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
26. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
25. Apr. 2024 | 2,5000 | 2,7000 | 2,4800 | 2,7000 | 2,7000 | - |
24. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
23. Apr. 2024 | 2,3200 | 2,6600 | 2,3200 | 2,6600 | 2,6600 | - |
22. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
19. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
18. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
17. Apr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
16. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 120 |
15. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
12. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
11. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
10. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
09. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
08. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
05. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
04. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
03. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
02. Apr. 2024 | 2,5000 | 2,5000 | 2,2600 | 2,2600 | 2,2600 | - |
28. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
27. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
26. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
25. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
22. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
21. März 2024 | 2,1515 | 2,1515 | 2,1515 | 2,1515 | 2,1515 | - |
20. März 2024 | 2,1025 | 2,1025 | 2,1025 | 2,1025 | 2,1025 | - |
19. März 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
18. März 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
15. März 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
14. März 2024 | 2,2975 | 2,2975 | 2,0675 | 2,0675 | 2,0675 | - |
13. März 2024 | 2,3130 | 2,3130 | 2,3075 | 2,3075 | 2,3075 | - |
12. März 2024 | 2,3575 | 2,3585 | 2,3565 | 2,3565 | 2,3565 | - |
11. März 2024 | 2,4280 | 2,4285 | 2,4240 | 2,4285 | 2,4285 | - |
08. März 2024 | 2,5090 | 2,5170 | 2,5090 | 2,5170 | 2,5170 | - |
07. März 2024 | 2,4525 | 2,4600 | 2,4525 | 2,4600 | 2,4600 | - |
06. März 2024 | 2,4420 | 2,4420 | 2,4400 | 2,4410 | 2,4410 | - |
05. März 2024 | 2,4695 | 2,4700 | 2,4695 | 2,4700 | 2,4700 | - |
04. März 2024 | 2,4180 | 2,4180 | 2,4160 | 2,4160 | 2,4160 | - |
01. März 2024 | 2,3840 | 2,3840 | 2,3810 | 2,3835 | 2,3835 | - |
29. Feb. 2024 | 2,4215 | 2,4215 | 2,4140 | 2,4140 | 2,4140 | - |
29. Feb. 2024 | 0.085 Dividende |
28. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2650 | - |
27. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2650 | - |
26. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2650 | - |
23. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2650 | - |
22. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2650 | - |
21. Feb. 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2650 | - |
20. Feb. 2024 | 2,3495 | 2,3495 | 2,3495 | 2,3495 | 2,2645 | - |
19. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1783 | - |
16. Feb. 2024 | 2,5040 | 2,5040 | 2,2600 | 2,2600 | 2,1783 | - |
15. Feb. 2024 | 2,5470 | 2,5490 | 2,5445 | 2,5490 | 2,4568 | - |
14. Feb. 2024 | 2,7235 | 2,7250 | 2,7225 | 2,7250 | 2,6264 | - |
13. Feb. 2024 | 2,6940 | 2,6940 | 2,6870 | 2,6870 | 2,5898 | - |
12. Feb. 2024 | 2,6695 | 2,6735 | 2,6695 | 2,6735 | 2,5768 | - |
09. Feb. 2024 | 2,6990 | 2,7065 | 2,6990 | 2,7065 | 2,6086 | - |
08. Feb. 2024 | 2,6795 | 2,6795 | 2,6770 | 2,6770 | 2,5802 | - |
07. Feb. 2024 | 2,6660 | 2,6680 | 2,6650 | 2,6680 | 2,5715 | - |
06. Feb. 2024 | 2,6765 | 2,6765 | 2,6700 | 2,6700 | 2,5734 | - |
05. Feb. 2024 | 2,6715 | 2,6740 | 2,6695 | 2,6725 | 2,5758 | - |
02. Feb. 2024 | 2,7135 | 2,7135 | 2,7000 | 2,7000 | 2,6023 | - |
01. Feb. 2024 | 2,6975 | 2,6975 | 2,6865 | 2,6865 | 2,5893 | - |
31. Jan. 2024 | 2,6890 | 2,6955 | 2,6890 | 2,6890 | 2,5917 | - |
30. Jan. 2024 | 2,7075 | 2,7085 | 2,6935 | 2,6935 | 2,5961 | - |
29. Jan. 2024 | 2,6995 | 2,7110 | 2,6995 | 2,7110 | 2,6129 | - |
26. Jan. 2024 | 2,7365 | 2,7380 | 2,7320 | 2,7320 | 2,6332 | - |
25. Jan. 2024 | 2,7230 | 2,7275 | 2,7225 | 2,7275 | 2,6288 | - |
24. Jan. 2024 | 2,7315 | 2,7380 | 2,7310 | 2,7330 | 2,6341 | - |
23. Jan. 2024 | 2,7200 | 2,7230 | 2,7185 | 2,7205 | 2,6221 | - |
22. Jan. 2024 | 2,6655 | 2,6745 | 2,6655 | 2,6745 | 2,5778 | - |
19. Jan. 2024 | 2,6500 | 2,6580 | 2,6495 | 2,6580 | 2,5619 | - |
18. Jan. 2024 | 2,6555 | 2,6590 | 2,6545 | 2,6590 | 2,5628 | - |
17. Jan. 2024 | 2,7040 | 2,7045 | 2,6995 | 2,6995 | 2,6019 | - |
16. Jan. 2024 | 2,7580 | 2,7590 | 2,7570 | 2,7575 | 2,6578 | - |
15. Jan. 2024 | 2,7370 | 2,7370 | 2,7285 | 2,7285 | 2,6298 | - |
12. Jan. 2024 | 2,7350 | 2,7380 | 2,7350 | 2,7380 | 2,6390 | - |
11. Jan. 2024 | 2,7380 | 2,7415 | 2,7380 | 2,7395 | 2,6404 | - |
10. Jan. 2024 | 2,7730 | 2,7730 | 2,7695 | 2,7695 | 2,6693 | - |
09. Jan. 2024 | 2,7700 | 2,7730 | 2,7690 | 2,7730 | 2,6727 | - |
08. Jan. 2024 | 2,8460 | 2,8460 | 2,8375 | 2,8375 | 2,7349 | - |
05. Jan. 2024 | 2,8745 | 2,8775 | 2,8745 | 2,8775 | 2,7734 | - |
04. Jan. 2024 | 2,8575 | 2,8610 | 2,8420 | 2,8420 | 2,7392 | - |
03. Jan. 2024 | 2,8110 | 2,8110 | 2,8030 | 2,8030 | 2,7016 | - |
02. Jan. 2024 | 2,8855 | 2,8855 | 2,8800 | 2,8800 | 2,7758 | - |
29. Dez. 2023 | 2,8945 | 2,8945 | 2,8890 | 2,8890 | 2,7845 | - |
28. Dez. 2023 | 2,8990 | 2,8995 | 2,8955 | 2,8955 | 2,7908 | - |
27. Dez. 2023 | 2,9185 | 2,9185 | 2,9145 | 2,9145 | 2,8091 | - |
22. Dez. 2023 | 2,8555 | 2,8570 | 2,8535 | 2,8570 | 2,7537 | - |
21. Dez. 2023 | 2,6755 | 2,6780 | 2,6715 | 2,6780 | 2,5811 | - |
20. Dez. 2023 | 2,6855 | 2,6960 | 2,6855 | 2,6960 | 2,5985 | - |
19. Dez. 2023 | 2,6990 | 2,6990 | 2,6965 | 2,6990 | 2,6014 | - |
18. Dez. 2023 | 2,6915 | 2,6915 | 2,6775 | 2,6775 | 2,5807 | - |
15. Dez. 2023 | 2,6925 | 2,7070 | 2,6925 | 2,7070 | 2,6091 | - |
14. Dez. 2023 | 2,6545 | 2,6545 | 2,6215 | 2,6215 | 2,5267 | - |
13. Dez. 2023 | 2,6075 | 2,6080 | 2,6030 | 2,6080 | 2,5137 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...