Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
26. Juli 2024 | 2,0800 | 2,1350 | 1,9260 | 1,9260 | 1,9260 | - |
25. Juli 2024 | 2,0750 | 2,0750 | 1,9700 | 1,9720 | 1,9720 | - |
24. Juli 2024 | 2,1100 | 2,1100 | 2,0750 | 2,0900 | 2,0900 | - |
23. Juli 2024 | 2,1300 | 2,1700 | 2,0850 | 2,1200 | 2,1200 | - |
22. Juli 2024 | 2,0800 | 2,1100 | 2,0550 | 2,1100 | 2,1100 | - |
19. Juli 2024 | 2,1400 | 2,1400 | 2,0900 | 2,0900 | 2,0900 | - |
18. Juli 2024 | 2,0550 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | - |
17. Juli 2024 | 1,9980 | 2,0350 | 1,9520 | 2,0350 | 2,0350 | - |
16. Juli 2024 | 2,1150 | 2,1150 | 1,8960 | 1,9280 | 1,9280 | - |
15. Juli 2024 | 2,3050 | 2,3300 | 2,1550 | 2,1700 | 2,1700 | - |
12. Juli 2024 | 2,1100 | 2,2200 | 2,1100 | 2,2200 | 2,2200 | - |
11. Juli 2024 | 2,0250 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | - |
10. Juli 2024 | 1,9600 | 2,0050 | 1,9340 | 2,0050 | 2,0050 | - |
09. Juli 2024 | 1,9320 | 2,0200 | 1,9280 | 2,0200 | 2,0200 | - |
08. Juli 2024 | 1,9700 | 1,9700 | 1,9320 | 1,9400 | 1,9400 | - |
05. Juli 2024 | 1,9940 | 1,9940 | 1,9540 | 1,9640 | 1,9640 | - |
04. Juli 2024 | 1,9380 | 1,9740 | 1,9180 | 1,9740 | 1,9740 | - |
03. Juli 2024 | 1,8180 | 1,8840 | 1,7920 | 1,8840 | 1,8840 | - |
02. Juli 2024 | 1,8540 | 1,8540 | 1,8020 | 1,8300 | 1,8300 | - |
01. Juli 2024 | 1,8540 | 1,9540 | 1,8540 | 1,8680 | 1,8680 | - |
28. Juni 2024 | 1,8540 | 1,8820 | 1,8460 | 1,8460 | 1,8460 | - |
27. Juni 2024 | 1,9900 | 1,9900 | 1,8340 | 1,8400 | 1,8400 | - |
26. Juni 2024 | 1,9680 | 1,9680 | 1,9200 | 1,9460 | 1,9460 | - |
25. Juni 2024 | 1,8840 | 1,9620 | 1,8840 | 1,9280 | 1,9280 | - |
24. Juni 2024 | 1,8780 | 1,8780 | 1,8500 | 1,8580 | 1,8580 | - |
21. Juni 2024 | 1,9400 | 1,9400 | 1,8640 | 1,8720 | 1,8720 | - |
20. Juni 2024 | 1,9420 | 2,0050 | 1,9380 | 1,9420 | 1,9420 | - |
19. Juni 2024 | 2,0100 | 2,0250 | 1,9340 | 1,9780 | 1,9780 | - |
18. Juni 2024 | 1,9340 | 2,0050 | 1,8980 | 2,0050 | 2,0050 | - |
17. Juni 2024 | 1,8120 | 1,9020 | 1,8040 | 1,9020 | 1,9020 | - |
14. Juni 2024 | 2,1050 | 2,1050 | 1,7960 | 1,8160 | 1,8160 | - |
13. Juni 2024 | 2,2350 | 2,2350 | 2,0750 | 2,1450 | 2,1450 | - |
12. Juni 2024 | 2,2650 | 2,2900 | 2,2400 | 2,2450 | 2,2450 | - |
11. Juni 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3100 | 2,3100 | - |
10. Juni 2024 | 2,4850 | 2,4850 | 2,3000 | 2,3050 | 2,3050 | - |
07. Juni 2024 | 2,3850 | 2,5350 | 2,3850 | 2,4950 | 2,4950 | - |
06. Juni 2024 | 2,4150 | 2,4150 | 2,3550 | 2,3700 | 2,3700 | - |
05. Juni 2024 | 2,5800 | 2,5800 | 2,3800 | 2,3800 | 2,3800 | - |
04. Juni 2024 | 2,6150 | 2,6150 | 2,5650 | 2,5750 | 2,5750 | - |
03. Juni 2024 | 2,6350 | 2,6650 | 2,6100 | 2,6200 | 2,6200 | - |
31. Mai 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | - |
30. Mai 2024 | 2,4950 | 2,5500 | 2,4900 | 2,5500 | 2,5500 | - |
29. Mai 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5500 | 2,5500 | - |
28. Mai 2024 | 2,5650 | 2,7000 | 2,5650 | 2,5900 | 2,5900 | - |
27. Mai 2024 | 2,4550 | 2,4600 | 2,4550 | 2,4600 | 2,4600 | - |
24. Mai 2024 | 2,5500 | 2,5500 | 2,4450 | 2,4650 | 2,4650 | - |
23. Mai 2024 | 2,5250 | 2,5700 | 2,4900 | 2,5700 | 2,5700 | - |
22. Mai 2024 | 2,4600 | 2,5100 | 2,4250 | 2,5100 | 2,5100 | - |
21. Mai 2024 | 2,4350 | 2,4500 | 2,3950 | 2,4350 | 2,4350 | - |
20. Mai 2024 | 2,3750 | 2,4200 | 2,3700 | 2,4200 | 2,4200 | - |
17. Mai 2024 | 2,4550 | 2,4750 | 2,3550 | 2,3550 | 2,3550 | - |
16. Mai 2024 | 2,5100 | 2,5400 | 2,4200 | 2,4500 | 2,4500 | - |
15. Mai 2024 | 2,5550 | 2,5550 | 2,4900 | 2,5000 | 2,5000 | - |
14. Mai 2024 | 2,6150 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | - |
13. Mai 2024 | 2,4250 | 2,6350 | 2,4250 | 2,5850 | 2,5850 | - |
10. Mai 2024 | 2,3600 | 2,4650 | 2,3600 | 2,4200 | 2,4200 | - |
09. Mai 2024 | 2,3800 | 2,3950 | 2,3450 | 2,3450 | 2,3450 | - |
08. Mai 2024 | 2,3850 | 2,4100 | 2,3600 | 2,3800 | 2,3800 | - |
07. Mai 2024 | 2,2900 | 2,4550 | 2,2900 | 2,3750 | 2,3750 | - |
06. Mai 2024 | 2,3250 | 2,3350 | 2,2850 | 2,2850 | 2,2850 | - |
03. Mai 2024 | 2,1700 | 2,2300 | 2,1600 | 2,2300 | 2,2300 | - |
02. Mai 2024 | 2,2200 | 2,2500 | 2,1850 | 2,1850 | 2,1850 | - |
30. Apr. 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2350 | 2,2350 | - |
29. Apr. 2024 | 2,2350 | 2,2550 | 2,2250 | 2,2550 | 2,2550 | - |
26. Apr. 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | - |
25. Apr. 2024 | 2,3100 | 2,3100 | 2,2100 | 2,2100 | 2,2100 | - |
24. Apr. 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3350 | 2,3350 | - |
23. Apr. 2024 | 2,2450 | 2,2700 | 2,2450 | 2,2500 | 2,2500 | - |
22. Apr. 2024 | 2,1550 | 2,2500 | 2,1550 | 2,2500 | 2,2500 | - |
19. Apr. 2024 | 2,1900 | 2,1900 | 2,1050 | 2,1500 | 2,1500 | - |
18. Apr. 2024 | 2,2300 | 2,2300 | 2,1700 | 2,1750 | 2,1750 | - |
17. Apr. 2024 | 2,2000 | 2,2000 | 2,1850 | 2,1850 | 2,1850 | - |
16. Apr. 2024 | 2,1950 | 2,2000 | 2,1850 | 2,1900 | 2,1900 | - |
15. Apr. 2024 | 2,2150 | 2,2400 | 2,1550 | 2,2300 | 2,2300 | - |
12. Apr. 2024 | 2,3000 | 2,3000 | 2,1900 | 2,2250 | 2,2250 | - |
11. Apr. 2024 | 2,2950 | 2,3550 | 2,2700 | 2,3300 | 2,3300 | - |
10. Apr. 2024 | 2,3300 | 2,4100 | 2,3050 | 2,3100 | 2,3100 | - |
09. Apr. 2024 | 2,3000 | 2,3300 | 2,2600 | 2,3250 | 2,3250 | - |
08. Apr. 2024 | 2,1800 | 2,2100 | 2,1800 | 2,2100 | 2,2100 | - |
05. Apr. 2024 | 2,1950 | 2,1950 | 2,1600 | 2,1800 | 2,1800 | - |
04. Apr. 2024 | 2,2200 | 2,2950 | 2,2150 | 2,2200 | 2,2200 | - |
03. Apr. 2024 | 2,2450 | 2,2450 | 2,1900 | 2,2050 | 2,2050 | - |
02. Apr. 2024 | 2,3000 | 2,3100 | 2,2550 | 2,2600 | 2,2600 | - |
28. März 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2750 | 2,2750 | - |
27. März 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | - |
26. März 2024 | 2,3150 | 2,3150 | 2,2200 | 2,2200 | 2,2200 | - |
25. März 2024 | 2,3450 | 2,3450 | 2,2700 | 2,2900 | 2,2900 | - |
22. März 2024 | 2,3300 | 2,3700 | 2,3050 | 2,3700 | 2,3700 | - |
21. März 2024 | 2,3350 | 2,3350 | 2,2950 | 2,3200 | 2,3200 | - |
20. März 2024 | 2,3000 | 2,3250 | 2,2500 | 2,3250 | 2,3250 | - |
19. März 2024 | 2,4300 | 2,4300 | 2,3250 | 2,3250 | 2,3250 | - |
18. März 2024 | 2,3850 | 2,5050 | 2,3850 | 2,4300 | 2,4300 | - |
15. März 2024 | 2,5100 | 2,5100 | 2,3750 | 2,3950 | 2,3950 | - |
14. März 2024 | 2,5150 | 2,5250 | 2,4500 | 2,4750 | 2,4750 | - |
13. März 2024 | 2,4450 | 2,4950 | 2,3850 | 2,4950 | 2,4950 | - |
12. März 2024 | 2,3300 | 2,4350 | 2,3250 | 2,4300 | 2,4300 | - |
11. März 2024 | 2,1300 | 2,4100 | 2,1300 | 2,3400 | 2,3400 | - |
08. März 2024 | 2,1100 | 2,1550 | 2,0900 | 2,1550 | 2,1550 | - |
07. März 2024 | 2,2200 | 2,2200 | 2,0950 | 2,1000 | 2,1000 | - |
06. März 2024 | 2,2500 | 2,2800 | 2,2350 | 2,2600 | 2,2600 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...