Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Juni 2024 | 2,1800 | 2,1800 | 2,0800 | 2,0800 | 2,0800 | 401.200 |
27. Juni 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1400 | 2,1400 | 100.300 |
26. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
25. Juni 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
24. Juni 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 383.100 |
21. Juni 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 133.900 |
20. Juni 2024 | 2,1600 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 252.000 |
19. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
18. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
17. Juni 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2400 | 2,2400 | 263.100 |
14. Juni 2024 | 2,2400 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 498.800 |
13. Juni 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 945.200 |
12. Juni 2024 | 2,0800 | 2,2400 | 2,0800 | 2,2000 | 2,2000 | 902.400 |
11. Juni 2024 | 1,9900 | 2,1200 | 1,9900 | 2,1200 | 2,1200 | 820.700 |
10. Juni 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 811.100 |
07. Juni 2024 | 2,0400 | 2,0800 | 2,0200 | 2,0400 | 2,0400 | 534.500 |
06. Juni 2024 | 2,1400 | 2,1600 | 2,0600 | 2,0800 | 2,0800 | 764.300 |
05. Juni 2024 | 2,1400 | 2,1800 | 2,1200 | 2,1400 | 2,1400 | 316.600 |
04. Juni 2024 | 2,2200 | 2,2200 | 2,1400 | 2,1600 | 2,1600 | 895.100 |
31. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
30. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
29. Mai 2024 | 2,3800 | 2,4000 | 2,3200 | 2,3400 | 2,3400 | 1.163.500 |
28. Mai 2024 | 2,4200 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | 511.300 |
27. Mai 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 97.400 |
24. Mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
23. Mai 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 206.400 |
21. Mai 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 385.100 |
20. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
17. Mai 2024 | 2,4600 | 2,4800 | 2,4400 | 2,4800 | 2,4800 | 244.700 |
16. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
15. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
14. Mai 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 385.800 |
13. Mai 2024 | 2,4800 | 2,4800 | 2,4400 | 2,4600 | 2,4600 | 704.500 |
10. Mai 2024 | 2,4800 | 2,5200 | 2,4600 | 2,4800 | 2,4800 | 311.900 |
09. Mai 2024 | 2,5200 | 2,5400 | 2,4800 | 2,5000 | 2,5000 | 366.000 |
08. Mai 2024 | 2,5200 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 289.900 |
07. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
03. Mai 2024 | 2,4800 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | 1.780.000 |
03. Mai 2024 | 0.09 Dividende |
03. Mai 2024 | 11:10 Aktiensplit |
02. Mai 2024 | 2,4727 | 2,4909 | 2,4545 | 2,4727 | 2,3827 | 1.520.750 |
30. Apr. 2024 | 2,4909 | 2,4909 | 2,4545 | 2,4727 | 2,3827 | 1.110.340 |
29. Apr. 2024 | 2,4545 | 2,4909 | 2,4364 | 2,4727 | 2,3827 | 569.800 |
26. Apr. 2024 | 2,4000 | 2,4545 | 2,4000 | 2,4182 | 2,3302 | 622.710 |
25. Apr. 2024 | 2,4000 | 2,4182 | 2,3818 | 2,4182 | 2,3302 | 101.200 |
24. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3126 | - |
23. Apr. 2024 | 2,4000 | 2,4364 | 2,3818 | 2,4000 | 2,3126 | 674.520 |
22. Apr. 2024 | 2,3273 | 2,4000 | 2,3273 | 2,3818 | 2,2951 | 389.290 |
19. Apr. 2024 | 2,4727 | 2,4727 | 2,4727 | 2,4727 | 2,3827 | - |
18. Apr. 2024 | 2,4727 | 2,4727 | 2,4727 | 2,4727 | 2,3827 | - |
17. Apr. 2024 | 2,4727 | 2,4727 | 2,4727 | 2,4727 | 2,3827 | - |
11. Apr. 2024 | 2,4545 | 2,4909 | 2,4545 | 2,4727 | 2,3827 | 187.000 |
10. Apr. 2024 | 2,4727 | 2,5091 | 2,4727 | 2,4727 | 2,3827 | 358.380 |
09. Apr. 2024 | 2,4182 | 2,4727 | 2,4182 | 2,4545 | 2,3652 | 519.310 |
05. Apr. 2024 | 2,4182 | 2,4545 | 2,4182 | 2,4545 | 2,3652 | 292.490 |
04. Apr. 2024 | 2,5091 | 2,5091 | 2,4182 | 2,4364 | 2,3477 | 783.310 |
03. Apr. 2024 | 2,5273 | 2,5273 | 2,4727 | 2,4909 | 2,4002 | 832.590 |
02. Apr. 2024 | 2,5091 | 2,5455 | 2,4909 | 2,5091 | 2,4178 | 247.170 |
01. Apr. 2024 | 2,5455 | 2,5636 | 2,5091 | 2,5273 | 2,4353 | 733.150 |
29. März 2024 | 2,4909 | 2,5273 | 2,4909 | 2,5273 | 2,4353 | 294.030 |
28. März 2024 | 2,5273 | 2,5273 | 2,5273 | 2,5273 | 2,4353 | - |
27. März 2024 | 2,5273 | 2,5818 | 2,5273 | 2,5273 | 2,4353 | 3.213.210 |
26. März 2024 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | 2,3652 | - |
25. März 2024 | 2,5273 | 2,5455 | 2,4364 | 2,4545 | 2,3652 | 1.509.530 |
22. März 2024 | 2,3636 | 2,3636 | 2,3636 | 2,3636 | 2,2776 | - |
21. März 2024 | 2,4000 | 2,4000 | 2,3636 | 2,3636 | 2,2776 | 523.820 |
20. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3126 | - |
19. März 2024 | 2,4000 | 2,4545 | 2,3636 | 2,4000 | 2,3126 | 4.886.090 |
18. März 2024 | 2,3818 | 2,4364 | 2,3636 | 2,4000 | 2,3126 | 1.558.590 |
15. März 2024 | 2,3636 | 2,4000 | 2,3455 | 2,3818 | 2,2951 | 734.910 |
14. März 2024 | 2,4000 | 2,4000 | 2,3091 | 2,3636 | 2,2776 | 2.023.230 |
13. März 2024 | 2,4000 | 2,4727 | 2,3273 | 2,3818 | 2,2951 | 4.242.040 |
12. März 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3126 | - |
11. März 2024 | 2,4545 | 2,4545 | 2,3818 | 2,4000 | 2,3126 | 1.204.720 |
08. März 2024 | 2,4545 | 2,4909 | 2,4364 | 2,4545 | 2,3652 | 1.468.280 |
07. März 2024 | 2,4364 | 2,4545 | 2,4182 | 2,4545 | 2,3652 | 429.440 |
06. März 2024 | 2,4364 | 2,4545 | 2,4182 | 2,4364 | 2,3477 | 435.490 |
05. März 2024 | 2,4182 | 2,4364 | 2,4000 | 2,4364 | 2,3477 | 660.000 |
04. März 2024 | 2,4545 | 2,4727 | 2,4182 | 2,4182 | 2,3302 | 791.890 |
01. März 2024 | 2,4182 | 2,4545 | 2,4182 | 2,4182 | 2,3302 | 480.480 |
29. Feb. 2024 | 2,4545 | 2,4545 | 2,4182 | 2,4182 | 2,3302 | 436.260 |
28. Feb. 2024 | 2,4182 | 2,4727 | 2,4182 | 2,4182 | 2,3302 | 914.430 |
27. Feb. 2024 | 2,4545 | 2,4545 | 2,4182 | 2,4364 | 2,3477 | 499.290 |
23. Feb. 2024 | 2,4000 | 2,4545 | 2,4000 | 2,4545 | 2,3652 | 1.081.190 |
22. Feb. 2024 | 2,4182 | 2,4545 | 2,3455 | 2,3818 | 2,2951 | 1.889.360 |
21. Feb. 2024 | 2,3273 | 2,3636 | 2,3091 | 2,3455 | 2,2601 | 356.400 |
20. Feb. 2024 | 2,2909 | 2,3455 | 2,2909 | 2,3455 | 2,2601 | 577.610 |
19. Feb. 2024 | 2,4000 | 2,4545 | 2,3091 | 2,3455 | 2,2601 | 1.355.200 |
16. Feb. 2024 | 2,5273 | 2,5455 | 2,3636 | 2,4000 | 2,3126 | 1.635.040 |
15. Feb. 2024 | 2,5091 | 2,5273 | 2,4545 | 2,5091 | 2,4178 | 1.245.090 |
14. Feb. 2024 | 2,4000 | 2,5818 | 2,3636 | 2,4909 | 2,4002 | 5.479.760 |
13. Feb. 2024 | 2,3455 | 2,4545 | 2,3455 | 2,4182 | 2,3302 | 1.541.870 |
12. Feb. 2024 | 2,3455 | 2,3818 | 2,3273 | 2,3455 | 2,2601 | 84.040 |
09. Feb. 2024 | 2,3455 | 2,3818 | 2,3273 | 2,3455 | 2,2601 | 76.670 |
08. Feb. 2024 | 2,3273 | 2,3818 | 2,3273 | 2,3273 | 2,2426 | 92.180 |
07. Feb. 2024 | 2,3455 | 2,3636 | 2,3273 | 2,3636 | 2,2776 | 244.860 |
06. Feb. 2024 | 2,3455 | 2,3455 | 2,3273 | 2,3273 | 2,2426 | 91.410 |
05. Feb. 2024 | 2,3455 | 2,3455 | 2,3091 | 2,3455 | 2,2601 | 40.480 |
02. Feb. 2024 | 2,3636 | 2,3636 | 2,3273 | 2,3273 | 2,2426 | 133.210 |
01. Feb. 2024 | 2,3818 | 2,3818 | 2,3273 | 2,3455 | 2,2601 | 169.070 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...