Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Mai 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
02. Mai 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 27.351 |
01. Mai 2024 | 2,9500 | 2,8300 | 2,8000 | 2,8500 | 2,8500 | 254.961 |
30. Apr. 2024 | 3,0500 | 3,0330 | 3,0000 | 2,9500 | 2,9500 | 358.864 |
29. Apr. 2024 | 3,0500 | 3,0750 | 3,0000 | 3,0500 | 3,0500 | 845.163 |
26. Apr. 2024 | 3,0500 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 793.761 |
25. Apr. 2024 | 3,0500 | 3,1000 | 3,0630 | 3,0500 | 3,0500 | 81.607 |
24. Apr. 2024 | 3,0500 | 3,0900 | 3,0530 | 3,0500 | 3,0500 | 239.612 |
23. Apr. 2024 | 3,0500 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 16.602 |
22. Apr. 2024 | 3,0500 | 3,0500 | 3,0120 | 3,0500 | 3,0500 | 115.879 |
19. Apr. 2024 | 3,0500 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 4.112 |
18. Apr. 2024 | 3,0500 | 3,0840 | 3,0100 | 3,0500 | 3,0500 | 36.095 |
17. Apr. 2024 | 3,1500 | 3,2000 | 3,0000 | 3,0500 | 3,0500 | 680.782 |
16. Apr. 2024 | 3,2500 | 3,3000 | 3,0000 | 3,1500 | 3,1500 | 121.363 |
15. Apr. 2024 | 2,3000 | 3,4000 | 2,4700 | 3,2500 | 3,2500 | 1.867.288 |
12. Apr. 2024 | 2,1500 | 2,6000 | 2,1000 | 2,3000 | 2,3000 | 1.298.753 |
11. Apr. 2024 | 2,2000 | 2,1500 | 2,1500 | 2,2000 | 2,2000 | 69.686 |
10. Apr. 2024 | 2,1500 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 600.172 |
09. Apr. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
08. Apr. 2024 | 2,1500 | 2,3000 | 2,3000 | 2,1500 | 2,1500 | 43 |
05. Apr. 2024 | 2,1500 | 2,2000 | 2,0940 | 2,1500 | 2,1500 | 75.000 |
04. Apr. 2024 | 2,1500 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 186.190 |
03. Apr. 2024 | 2,1500 | 2,3000 | 1,9900 | 1,9900 | 1,9900 | 141.577 |
02. Apr. 2024 | 2,1500 | 2,1100 | 2,1100 | 2,1500 | 2,1500 | 100.000 |
28. März 2024 | 2,1500 | 2,3000 | 2,0000 | 2,1500 | 2,1500 | 58.398 |
27. März 2024 | 2,1500 | 2,0600 | 2,0600 | 2,1500 | 2,1500 | 22.314 |
26. März 2024 | 2,1500 | 2,2000 | 2,0310 | 2,1500 | 2,1500 | 54.000 |
25. März 2024 | 2,1500 | 2,2000 | 2,0000 | 2,1500 | 2,1500 | 216.952 |
22. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
21. März 2024 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 1.097.649 |
20. März 2024 | 2,2000 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 6.607 |
19. März 2024 | 2,2000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 276.931 |
18. März 2024 | 2,5000 | 2,5000 | 1,9000 | 2,2000 | 2,2000 | 898.053 |
15. März 2024 | 2,6000 | 2,7000 | 2,4500 | 2,4500 | 2,4500 | 65.589 |
14. März 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 1.194 |
13. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
12. März 2024 | 2,6000 | 2,5000 | 2,5000 | 2,6000 | 2,6000 | 6.063 |
11. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
08. März 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 19.755 |
07. März 2024 | 2,6000 | 2,5690 | 2,5690 | 2,6000 | 2,6000 | 15.000 |
06. März 2024 | 2,6000 | 2,5800 | 2,5000 | 2,6000 | 2,6000 | 130.246 |
05. März 2024 | 2,6500 | 2,6000 | 2,5000 | 2,6500 | 2,6500 | 220.021 |
04. März 2024 | 2,8500 | 2,8000 | 2,6060 | 2,6500 | 2,6500 | 187.677 |
01. März 2024 | 2,8500 | 2,8400 | 2,7100 | 2,8500 | 2,8500 | 20.558 |
29. Feb. 2024 | 2,9000 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 21.158 |
28. Feb. 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 2.239 |
27. Feb. 2024 | 2,9000 | 2,8880 | 2,8000 | 2,9000 | 2,9000 | 103.907 |
26. Feb. 2024 | 2,9000 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 50.000 |
23. Feb. 2024 | 2,9000 | 2,8400 | 2,8000 | 2,9000 | 2,9000 | 18.834 |
22. Feb. 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 27.184 |
21. Feb. 2024 | 2,9500 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 151.709 |
20. Feb. 2024 | 2,9500 | 2,9000 | 2,8000 | 2,9500 | 2,9500 | 426.224 |
19. Feb. 2024 | 2,9500 | 2,9000 | 2,8030 | 2,9500 | 2,9500 | 201.868 |
16. Feb. 2024 | 2,9500 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 95.716 |
15. Feb. 2024 | 2,9500 | 2,9000 | 2,9000 | 2,9500 | 2,9500 | 50.000 |
14. Feb. 2024 | 2,9500 | 2,8150 | 2,8150 | 2,9500 | 2,9500 | 19.802 |
13. Feb. 2024 | 2,9500 | 2,9240 | 2,9000 | 2,9500 | 2,9500 | 130.000 |
12. Feb. 2024 | 2,9500 | 2,9600 | 2,8200 | 2,9500 | 2,9500 | 36.184 |
09. Feb. 2024 | 2,9500 | 2,8250 | 2,8200 | 2,9500 | 2,9500 | 62.667 |
08. Feb. 2024 | 2,9500 | 2,8200 | 2,8200 | 2,9500 | 2,9500 | 36.180 |
07. Feb. 2024 | 2,9500 | 2,9000 | 2,8000 | 2,9500 | 2,9500 | 864.159 |
06. Feb. 2024 | 2,9500 | 2,9000 | 2,8150 | 2,9500 | 2,9500 | 412.149 |
05. Feb. 2024 | 2,9500 | 2,9340 | 2,8400 | 2,9500 | 2,9500 | 222.250 |
02. Feb. 2024 | 2,9500 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 372.617 |
01. Feb. 2024 | 2,9500 | 2,9000 | 2,8000 | 2,9500 | 2,9500 | 900.000 |
31. Jan. 2024 | 2,9500 | 2,9500 | 2,8350 | 2,9500 | 2,9500 | 60.039 |
30. Jan. 2024 | 2,9500 | 2,9100 | 2,8250 | 2,9500 | 2,9500 | 105.642 |
29. Jan. 2024 | 2,9500 | 3,1000 | 2,9030 | 2,9500 | 2,9500 | 184.914 |
26. Jan. 2024 | 2,7000 | 3,1000 | 2,8000 | 3,0800 | 3,0800 | 535.704 |
25. Jan. 2024 | 2,7000 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 1.125.054 |
24. Jan. 2024 | 2,7000 | 2,8000 | 2,6000 | 2,6500 | 2,6500 | 4.010.828 |
23. Jan. 2024 | 2,6000 | 2,9000 | 2,6000 | 2,6500 | 2,6500 | 2.182.678 |
22. Jan. 2024 | 2,5000 | 2,5700 | 2,4700 | 2,5000 | 2,5000 | 252.756 |
19. Jan. 2024 | 2,5000 | 2,4300 | 2,4000 | 2,5000 | 2,5000 | 10.150 |
18. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 100.000 |
17. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
16. Jan. 2024 | 2,5000 | 2,6000 | 2,4300 | 2,5000 | 2,5000 | 51.384 |
15. Jan. 2024 | 2,4000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 269.183 |
12. Jan. 2024 | 2,4500 | 2,4400 | 2,4000 | 2,4500 | 2,4500 | 118.405 |
11. Jan. 2024 | 2,4500 | 2,5000 | 2,4900 | 2,4500 | 2,4500 | 140.900 |
10. Jan. 2024 | 2,5000 | 2,5000 | 2,4210 | 2,4500 | 2,4500 | 123.640 |
09. Jan. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 50.251 |
08. Jan. 2024 | 2,5000 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 1.923 |
05. Jan. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 50.600 |
04. Jan. 2024 | 2,5000 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 500 |
03. Jan. 2024 | 2,5000 | 2,5000 | 2,3000 | 2,5000 | 2,5000 | 28.666 |
02. Jan. 2024 | 2,5000 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 283.339 |
29. Dez. 2023 | 2,5000 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 116.748 |
28. Dez. 2023 | 2,5500 | 2,8000 | 2,3100 | 2,5000 | 2,5000 | 24.028 |
27. Dez. 2023 | 2,7000 | 2,8000 | 2,4800 | 2,5500 | 2,5500 | 292.917 |
22. Dez. 2023 | 2,7000 | 2,5000 | 2,5000 | 2,7000 | 2,7000 | 35.969 |
21. Dez. 2023 | 2,8500 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 204.757 |
20. Dez. 2023 | 2,8500 | 2,7000 | 2,7000 | 2,8500 | 2,8500 | 11.300 |
19. Dez. 2023 | 2,8500 | 2,7000 | 2,7000 | 2,8500 | 2,8500 | 2.873 |
18. Dez. 2023 | 2,8500 | 2,7000 | 2,7000 | 2,8500 | 2,8500 | 3.022 |
15. Dez. 2023 | 2,8500 | 2,7000 | 2,7000 | 2,8500 | 2,8500 | 6.649 |
14. Dez. 2023 | 2,8500 | 3,0000 | 3,0000 | 2,8500 | 2,8500 | 10 |
13. Dez. 2023 | 2,9000 | 2,8000 | 2,6100 | 2,6100 | 2,6100 | 33.478 |
12. Dez. 2023 | 2,9000 | 2,8400 | 2,8000 | 2,9000 | 2,9000 | 35.643 |
11. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...