Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 3,0000 | 3,3000 | 2,5100 | 3,2500 | 3,2500 | 111.984 |
02. Mai 2024 | 3,0000 | 3,3250 | 3,0000 | 3,2400 | 3,2400 | 308.953 |
01. Mai 2024 | 3,0000 | 3,2000 | 2,7500 | 3,1000 | 3,1000 | 462.382 |
30. Apr. 2024 | 2,8000 | 3,4000 | 2,8000 | 3,1000 | 3,1000 | 102.701 |
29. Apr. 2024 | 3,0000 | 3,5000 | 2,7600 | 3,3100 | 3,3100 | 23.772 |
26. Apr. 2024 | 3,3500 | 3,5000 | 2,7600 | 3,3500 | 3,3500 | 79.095 |
25. Apr. 2024 | 3,2500 | 3,4000 | 3,2500 | 3,3500 | 3,3500 | 27.343 |
24. Apr. 2024 | 3,0500 | 3,5000 | 3,0250 | 3,4500 | 3,4500 | 321.383 |
23. Apr. 2024 | 3,4500 | 3,4500 | 3,2500 | 3,2750 | 3,2750 | 271.862 |
22. Apr. 2024 | 3,5500 | 3,5500 | 3,2500 | 3,5000 | 3,5000 | 252.365 |
19. Apr. 2024 | 3,4500 | 3,5900 | 2,5000 | 3,5900 | 3,5900 | 282.119 |
18. Apr. 2024 | 3,3000 | 3,5000 | 3,0000 | 3,4500 | 3,4500 | 882.518 |
17. Apr. 2024 | 2,8800 | 3,3500 | 2,7500 | 3,3000 | 3,3000 | 493.651 |
16. Apr. 2024 | 3,2000 | 3,2500 | 2,8000 | 3,1500 | 3,1500 | 149.958 |
15. Apr. 2024 | 2,0000 | 3,3900 | 2,0000 | 3,2500 | 3,2500 | 117.383 |
12. Apr. 2024 | 3,3000 | 3,6000 | 3,3000 | 3,5200 | 3,5200 | 700.466 |
11. Apr. 2024 | 3,3000 | 3,5000 | 2,0500 | 3,3000 | 3,3000 | 352.553 |
10. Apr. 2024 | 3,0000 | 3,4000 | 3,0000 | 3,3200 | 3,3200 | 167.196 |
09. Apr. 2024 | 3,0100 | 3,4500 | 3,0100 | 3,4000 | 3,4000 | 439.508 |
08. Apr. 2024 | 3,1700 | 3,3500 | 3,0500 | 3,2500 | 3,2500 | 524.213 |
05. Apr. 2024 | 3,0499 | 3,3300 | 2,9300 | 3,1800 | 3,1800 | 453.905 |
04. Apr. 2024 | 2,7500 | 3,1500 | 2,7000 | 3,0500 | 3,0500 | 843.407 |
03. Apr. 2024 | 2,0700 | 3,2400 | 2,0700 | 2,5500 | 2,5500 | 1.575.142 |
02. Apr. 2024 | 2,3000 | 2,3000 | 2,0000 | 2,3000 | 2,3000 | 118.144 |
01. Apr. 2024 | 2,2900 | 2,4000 | 1,5000 | 2,3000 | 2,3000 | 125.313 |
28. März 2024 | 2,4000 | 2,4300 | 1,8100 | 2,3000 | 2,3000 | 96.651 |
27. März 2024 | 2,2500 | 2,4300 | 1,8100 | 2,4000 | 2,4000 | 253.372 |
26. März 2024 | 2,1400 | 2,4000 | 2,1400 | 2,3000 | 2,3000 | 753.420 |
25. März 2024 | 2,0000 | 2,1500 | 1,6500 | 2,1400 | 2,1400 | 363.559 |
22. März 2024 | 2,1000 | 2,1500 | 1,7000 | 2,1000 | 2,1000 | 686.236 |
21. März 2024 | 1,5000 | 2,1500 | 1,5000 | 2,1000 | 2,1000 | 385.587 |
20. März 2024 | 2,0000 | 2,1000 | 1,7000 | 2,1000 | 2,1000 | 410.110 |
19. März 2024 | 1,9900 | 2,1000 | 1,6500 | 2,0500 | 2,0500 | 553.773 |
18. März 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0350 | 2,0350 | 78.314 |
15. März 2024 | 1,7500 | 2,1000 | 1,7500 | 2,0500 | 2,0500 | 498.658 |
14. März 2024 | 1,3600 | 1,9500 | 1,3600 | 1,9000 | 1,9000 | 903.116 |
13. März 2024 | 1,3000 | 1,9675 | 1,3000 | 1,8050 | 1,8050 | 397.567 |
12. März 2024 | 1,3000 | 1,8000 | 1,3000 | 1,7500 | 1,7500 | 118.547 |
11. März 2024 | 1,3000 | 1,8000 | 1,3000 | 1,7400 | 1,7400 | 319.313 |
08. März 2024 | 1,5000 | 1,8000 | 1,5000 | 1,7350 | 1,7350 | 88.304 |
07. März 2024 | 1,3000 | 1,8100 | 1,3000 | 1,5000 | 1,5000 | 2.099.473 |
06. März 2024 | 1,9000 | 2,0500 | 1,3000 | 1,9500 | 1,9500 | 3.808.474 |
05. März 2024 | 1,9000 | 2,0500 | 1,9000 | 2,0500 | 2,0500 | 464.939 |
04. März 2024 | 2,0000 | 2,0500 | 1,9900 | 2,0500 | 2,0500 | 478.828 |
01. März 2024 | 1,2500 | 2,0000 | 1,2500 | 2,0000 | 2,0000 | 209.181 |
29. Feb. 2024 | 1,2100 | 2,1000 | 1,2100 | 2,0000 | 2,0000 | 248.223 |
28. Feb. 2024 | 1,9950 | 2,0500 | 1,9800 | 2,0000 | 2,0000 | 468.843 |
27. Feb. 2024 | 2,0100 | 2,1000 | 1,9900 | 1,9900 | 1,9900 | 368.436 |
26. Feb. 2024 | 2,0000 | 2,1000 | 1,9900 | 2,1000 | 2,1000 | 516.885 |
23. Feb. 2024 | 2,0000 | 2,1000 | 1,9600 | 2,0000 | 2,0000 | 600.830 |
22. Feb. 2024 | 2,0500 | 2,5000 | 1,6500 | 2,1000 | 2,1000 | 566.163 |
21. Feb. 2024 | 2,0000 | 2,3500 | 1,6500 | 2,3500 | 2,3500 | 624.110 |
20. Feb. 2024 | 1,6100 | 2,1300 | 1,1000 | 2,0050 | 2,0050 | 833.529 |
16. Feb. 2024 | 1,7000 | 2,0500 | 1,5500 | 2,0000 | 2,0000 | 1.959.239 |
15. Feb. 2024 | 1,4500 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 154.110 |
14. Feb. 2024 | 0,9000 | 1,5500 | 0,9000 | 1,4000 | 1,4000 | 131.859 |
13. Feb. 2024 | 1,0000 | 1,2700 | 1,0000 | 1,2400 | 1,2400 | 175.379 |
12. Feb. 2024 | 1,1000 | 1,1000 | 0,9800 | 1,0200 | 1,0200 | 69.252 |
09. Feb. 2024 | 0,9500 | 1,1000 | 0,5100 | 0,9100 | 0,9100 | 340.123 |
08. Feb. 2024 | 1,0000 | 1,0100 | 0,8250 | 1,0000 | 1,0000 | 38.807 |
07. Feb. 2024 | 0,5000 | 1,1000 | 0,5000 | 1,0100 | 1,0100 | 768.317 |
06. Feb. 2024 | 0,5000 | 1,1900 | 0,3000 | 1,1000 | 1,1000 | 312.049 |
05. Feb. 2024 | 1,3000 | 1,4000 | 1,1500 | 1,2000 | 1,2000 | 40.809 |
02. Feb. 2024 | 1,2000 | 1,3500 | 0,0500 | 1,3000 | 1,3000 | 414.870 |
01. Feb. 2024 | 1,1000 | 1,4000 | 1,1000 | 1,3000 | 1,3000 | 907.716 |
31. Jan. 2024 | 1,3800 | 1,5600 | 0,0500 | 1,5000 | 1,5000 | 552.541 |
30. Jan. 2024 | 1,7600 | 1,8000 | 1,5600 | 1,6500 | 1,6500 | 162.161 |
29. Jan. 2024 | 1,6500 | 1,9500 | 1,5500 | 1,7500 | 1,7500 | 262.303 |
26. Jan. 2024 | 1,7500 | 1,8900 | 1,6100 | 1,8000 | 1,8000 | 133.538 |
25. Jan. 2024 | 1,2600 | 1,9000 | 1,2600 | 1,8000 | 1,8000 | 69.040 |
24. Jan. 2024 | 1,3000 | 1,9100 | 1,0500 | 1,7000 | 1,7000 | 131.378 |
23. Jan. 2024 | 1,4500 | 1,7000 | 1,3400 | 1,5500 | 1,5500 | 1.222.272 |
22. Jan. 2024 | 1,2000 | 1,4200 | 1,0000 | 1,4000 | 1,4000 | 166.446 |
19. Jan. 2024 | 1,1300 | 1,3000 | 1,1300 | 1,3000 | 1,3000 | 135.370 |
18. Jan. 2024 | 1,0000 | 1,3000 | 1,0000 | 1,2800 | 1,2800 | 1.013.834 |
17. Jan. 2024 | 1,5000 | 1,5100 | 1,2000 | 1,3000 | 1,3000 | 951.272 |
16. Jan. 2024 | 1,6200 | 1,8000 | 1,5000 | 1,5500 | 1,5500 | 2.229.560 |
12. Jan. 2024 | 2,0000 | 2,0350 | 1,5000 | 1,8500 | 1,8500 | 1.161.247 |
11. Jan. 2024 | 2,3000 | 2,6500 | 1,6300 | 1,9000 | 1,9000 | 1.867.700 |
10. Jan. 2024 | 2,2500 | 2,7500 | 2,2500 | 2,6500 | 2,6500 | 425.623 |
09. Jan. 2024 | 1,6300 | 2,6000 | 1,6300 | 2,5000 | 2,5000 | 2.718.291 |
08. Jan. 2024 | 1,6300 | 2,0500 | 1,6000 | 1,9500 | 1,9500 | 2.423.702 |
05. Jan. 2024 | 1,8500 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 583.201 |
04. Jan. 2024 | 1,6300 | 2,0000 | 1,6000 | 1,9500 | 1,9500 | 3.885.755 |
03. Jan. 2024 | 1,7000 | 1,9500 | 1,6000 | 1,6100 | 1,6100 | 1.033.621 |
02. Jan. 2024 | 1,5000 | 2,0000 | 0,7600 | 1,9000 | 1,9000 | 1.470.050 |
29. Dez. 2023 | 2,0000 | 2,0000 | 0,1000 | 1,6009 | 1,6009 | 4.479.283 |
28. Dez. 2023 | 0,9500 | 1,8800 | 0,9500 | 1,8500 | 1,8500 | 2.399.602 |
27. Dez. 2023 | 0,9400 | 1,1400 | 0,9400 | 1,1000 | 1,1000 | 1.306.366 |
26. Dez. 2023 | 0,7500 | 1,0500 | 0,7500 | 0,9001 | 0,9001 | 1.812.423 |
22. Dez. 2023 | 0,7560 | 1,0000 | 0,0075 | 0,8500 | 0,8500 | 3.510.312 |
21. Dez. 2023 | 0,6000 | 0,9500 | 0,5000 | 0,7500 | 0,7500 | 5.275.190 |
20. Dez. 2023 | 0,2700 | 0,5300 | 0,2500 | 0,5050 | 0,5050 | 3.487.613 |
19. Dez. 2023 | 0,0065 | 0,2755 | 0,0065 | 0,2700 | 0,2700 | 1.987.257 |
18. Dez. 2023 | 0,1000 | 0,1840 | 0,1000 | 0,1750 | 0,1750 | 191.459 |
15. Dez. 2023 | 0,0600 | 0,2500 | 0,0500 | 0,1999 | 0,1999 | 2.475.221 |
14. Dez. 2023 | 0,0450 | 0,1350 | 0,0300 | 0,0800 | 0,0800 | 1.187.771 |
13. Dez. 2023 | 0,0065 | 0,1000 | 0,0065 | 0,0600 | 0,0600 | 195.276 |
12. Dez. 2023 | 0,0010 | 0,0800 | 0,0010 | 0,0305 | 0,0305 | 35.833 |
11. Dez. 2023 | 0,0010 | 0,0700 | 0,0010 | 0,0700 | 0,0700 | 54.403 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...