Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
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 | - |
05. März 2024 | 2,3450 | 2,3450 | 2,2450 | 2,2600 | 2,2600 | - |
04. März 2024 | 2,4050 | 2,4050 | 2,3150 | 2,3550 | 2,3550 | - |
01. März 2024 | 2,5600 | 2,5600 | 2,3550 | 2,3850 | 2,3850 | - |
29. Feb. 2024 | 2,7750 | 2,7750 | 2,5750 | 2,6000 | 2,6000 | - |
28. Feb. 2024 | 2,8850 | 2,8850 | 2,7000 | 2,7250 | 2,7250 | - |
27. Feb. 2024 | 2,7850 | 2,8650 | 2,7600 | 2,8350 | 2,8350 | - |
26. Feb. 2024 | 2,7150 | 2,8750 | 2,7150 | 2,7700 | 2,7700 | - |
23. Feb. 2024 | 2,7750 | 2,7750 | 2,6800 | 2,7100 | 2,7100 | - |
22. Feb. 2024 | 2,7450 | 2,7700 | 2,6950 | 2,7700 | 2,7700 | - |
21. Feb. 2024 | 2,7600 | 2,7600 | 2,6700 | 2,6700 | 2,6700 | - |
20. Feb. 2024 | 2,7600 | 2,7600 | 2,6900 | 2,7300 | 2,7300 | - |
19. Feb. 2024 | 2,8000 | 2,8500 | 2,7400 | 2,7400 | 2,7400 | - |
16. Feb. 2024 | 2,8500 | 2,8900 | 2,7950 | 2,8700 | 2,8700 | - |
15. Feb. 2024 | 2,6350 | 2,7350 | 2,6350 | 2,7350 | 2,7350 | - |
14. Feb. 2024 | 2,6000 | 2,6800 | 2,5900 | 2,6600 | 2,6600 | - |
13. Feb. 2024 | 2,6750 | 2,7100 | 2,6200 | 2,6200 | 2,6200 | - |
12. Feb. 2024 | 2,5650 | 2,7300 | 2,5650 | 2,6950 | 2,6950 | - |
09. Feb. 2024 | 2,5750 | 2,6500 | 2,5750 | 2,6000 | 2,6000 | - |
08. Feb. 2024 | 2,6200 | 2,6700 | 2,6200 | 2,6350 | 2,6350 | - |
07. Feb. 2024 | 2,6900 | 2,7050 | 2,6550 | 2,6550 | 2,6550 | - |
06. Feb. 2024 | 2,6750 | 2,7100 | 2,6350 | 2,6600 | 2,6600 | - |
05. Feb. 2024 | 2,6700 | 2,7600 | 2,6700 | 2,7050 | 2,7050 | - |
02. Feb. 2024 | 2,6750 | 2,7450 | 2,6750 | 2,7200 | 2,7200 | - |
01. Feb. 2024 | 2,6900 | 2,7250 | 2,6900 | 2,6950 | 2,6950 | - |
31. Jan. 2024 | 2,8050 | 2,8050 | 2,6800 | 2,7050 | 2,7050 | - |
30. Jan. 2024 | 2,7450 | 2,8300 | 2,7450 | 2,8100 | 2,8100 | - |
29. Jan. 2024 | 2,6150 | 2,8250 | 2,4800 | 2,7950 | 2,7950 | - |
26. Jan. 2024 | 2,7900 | 2,8950 | 2,7900 | 2,8950 | 2,8950 | - |
25. Jan. 2024 | 2,9550 | 2,9550 | 2,8400 | 2,8500 | 2,8500 | - |
24. Jan. 2024 | 2,9100 | 2,9650 | 2,8650 | 2,9450 | 2,9450 | - |
23. Jan. 2024 | 2,8050 | 2,8750 | 2,8050 | 2,8750 | 2,8750 | - |
22. Jan. 2024 | 2,7400 | 2,8000 | 2,7400 | 2,8000 | 2,8000 | - |
19. Jan. 2024 | 2,7650 | 2,7700 | 2,7200 | 2,7550 | 2,7550 | - |
18. Jan. 2024 | 2,7450 | 2,8050 | 2,7100 | 2,8000 | 2,8000 | - |
17. Jan. 2024 | 2,7950 | 2,7950 | 2,6600 | 2,6800 | 2,6800 | - |
16. Jan. 2024 | 2,9550 | 2,9550 | 2,8250 | 2,8250 | 2,8250 | - |
15. Jan. 2024 | 3,0150 | 3,0300 | 3,0000 | 3,0000 | 3,0000 | - |
12. Jan. 2024 | 3,0200 | 3,0800 | 3,0100 | 3,0800 | 3,0800 | - |
11. Jan. 2024 | 3,1100 | 3,1100 | 3,0500 | 3,0500 | 3,0500 | - |
10. Jan. 2024 | 3,1350 | 3,1450 | 3,0950 | 3,0950 | 3,0950 | - |
09. Jan. 2024 | 3,2200 | 3,2500 | 3,1750 | 3,2050 | 3,2050 | - |
08. Jan. 2024 | 3,1550 | 3,1650 | 3,1000 | 3,1300 | 3,1300 | - |
05. Jan. 2024 | 3,0600 | 3,1600 | 3,0150 | 3,1600 | 3,1600 | - |
04. Jan. 2024 | 3,1150 | 3,1650 | 3,0850 | 3,1200 | 3,1200 | - |
03. Jan. 2024 | 3,3050 | 3,3700 | 3,1400 | 3,1400 | 3,1400 | - |
02. Jan. 2024 | 3,3750 | 3,5200 | 3,3750 | 3,4100 | 3,4100 | - |
29. Dez. 2023 | 3,4250 | 3,4700 | 3,4250 | 3,4700 | 3,4700 | - |
28. Dez. 2023 | 3,5650 | 3,5650 | 3,4400 | 3,4750 | 3,4750 | - |
27. Dez. 2023 | 3,4250 | 3,6200 | 3,4250 | 3,5750 | 3,5750 | - |
22. Dez. 2023 | 3,4400 | 3,4400 | 3,4250 | 3,4250 | 3,4250 | - |
21. Dez. 2023 | 3,4200 | 3,4500 | 3,4200 | 3,4500 | 3,4500 | - |
20. Dez. 2023 | 3,4350 | 3,5200 | 3,4350 | 3,4600 | 3,4600 | - |
19. Dez. 2023 | 3,2700 | 3,4600 | 3,2700 | 3,4600 | 3,4600 | - |
18. Dez. 2023 | 3,2850 | 3,2850 | 3,2000 | 3,2500 | 3,2500 | - |
15. Dez. 2023 | 3,2700 | 3,3850 | 3,2700 | 3,3150 | 3,3150 | - |
14. Dez. 2023 | 3,0500 | 3,2450 | 3,0500 | 3,2400 | 3,2400 | - |
13. Dez. 2023 | 3,1300 | 3,1300 | 3,0550 | 3,0550 | 3,0550 | - |
12. Dez. 2023 | 3,3200 | 3,3450 | 3,1650 | 3,1650 | 3,1650 | - |
11. Dez. 2023 | 3,3700 | 3,3700 | 3,3250 | 3,3400 | 3,3400 | - |
08. Dez. 2023 | 3,4200 | 3,4950 | 3,3650 | 3,3700 | 3,3700 | - |
07. Dez. 2023 | 3,4950 | 3,4950 | 3,3500 | 3,4550 | 3,4550 | - |
06. Dez. 2023 | 3,4100 | 3,4950 | 3,4100 | 3,4950 | 3,4950 | 6.276 |
05. Dez. 2023 | 3,4750 | 3,4750 | 3,3950 | 3,3950 | 3,3950 | - |
04. Dez. 2023 | 3,4550 | 3,5100 | 3,4550 | 3,4900 | 3,4900 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...