Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
13. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 280 |
10. Mai 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
09. Mai 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
08. Mai 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
07. Mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
06. Mai 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
03. Mai 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
02. Mai 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
30. Apr. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
29. Apr. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
26. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
25. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
24. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
23. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
22. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
19. Apr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
18. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
17. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
16. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
15. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
12. Apr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
11. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
10. Apr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
09. Apr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
08. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
05. Apr. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
04. Apr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
03. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
02. Apr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
28. März 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
27. März 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
26. März 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
25. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
22. März 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
21. März 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
20. März 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
19. März 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
18. März 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
15. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
14. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 280 |
13. März 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
12. März 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
11. März 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
08. März 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
07. März 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
06. März 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
05. März 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7500 | 1,7500 | 800 |
04. März 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
01. März 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
29. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
28. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
27. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
26. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
23. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
22. Feb. 2024 | 1,8000 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 1.373 |
21. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
20. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
19. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
16. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
15. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
14. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
13. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
12. Feb. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
09. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
08. Feb. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
07. Feb. 2024 | 1,7900 | 1,8900 | 1,7900 | 1,8900 | 1,8900 | 290 |
06. Feb. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
05. Feb. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
02. Feb. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
01. Feb. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
31. Jan. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
30. Jan. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
29. Jan. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
26. Jan. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
25. Jan. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
24. Jan. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
23. Jan. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
22. Jan. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
19. Jan. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
18. Jan. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
17. Jan. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
16. Jan. 2024 | 1,8500 | 1,9400 | 1,8500 | 1,9400 | 1,9400 | 15 |
15. Jan. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
12. Jan. 2024 | 1,8700 | 1,9600 | 1,8700 | 1,9600 | 1,9600 | 150 |
11. Jan. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
10. Jan. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
09. Jan. 2024 | 1,8500 | 1,9400 | 1,8500 | 1,9400 | 1,9400 | 262 |
08. Jan. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
05. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
05. Jan. 2024 | 0.0425 Dividende |
04. Jan. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,8975 | - |
03. Jan. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8388 | - |
02. Jan. 2024 | 1,9400 | 2,0200 | 1,9400 | 2,0200 | 1,9757 | 255 |
29. Dez. 2023 | 1,9500 | 1,9500 | 1,9300 | 1,9300 | 1,8877 | 320 |
28. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8682 | - |
27. Dez. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8388 | - |
22. Dez. 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7997 | - |
21. Dez. 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6921 | - |
20. Dez. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7410 | - |
19. Dez. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7019 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...