Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Juni 2024 | 3,0400 | 3,0400 | 3,0300 | 3,0300 | 3,0300 | 5.400 |
24. Juni 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
21. Juni 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
20. Juni 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
18. Juni 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 55.600 |
17. Juni 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
14. Juni 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 15.700 |
13. Juni 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
12. Juni 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 63.400 |
11. Juni 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 100 |
10. Juni 2024 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | - |
07. Juni 2024 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | 9.700 |
06. Juni 2024 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | 1.000 |
05. Juni 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
04. Juni 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
03. Juni 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
31. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
30. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
29. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
28. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
24. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
23. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
22. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
21. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
21. Mai 2024 | 0.03 Dividende |
20. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8000 | - |
17. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8000 | - |
16. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8000 | - |
15. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8000 | - |
14. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8000 | - |
13. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8000 | - |
10. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8000 | - |
09. Mai 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8000 | 3.800 |
08. Mai 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9336 | - |
07. Mai 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9336 | - |
06. Mai 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9336 | - |
03. Mai 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9336 | - |
02. Mai 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9336 | - |
01. Mai 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9336 | - |
30. Apr. 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9336 | - |
30. Apr. 2024 | 0.029 Dividende |
29. Apr. 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9049 | - |
26. Apr. 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9049 | 2.300 |
25. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8608 | - |
24. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8608 | 8.400 |
23. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8608 | 5.000 |
22. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,8608 | 100 |
19. Apr. 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,7844 | - |
18. Apr. 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,7844 | - |
17. Apr. 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,7844 | - |
16. Apr. 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,7844 | - |
15. Apr. 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,7844 | 4.300 |
12. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | - |
11. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | - |
10. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | - |
09. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | 1.200 |
08. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | - |
05. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | 8.100 |
04. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | - |
03. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | - |
02. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | - |
01. Apr. 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | - |
28. März 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,8823 | 100 |
27. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
26. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
25. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | 3.900 |
22. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | 700 |
21. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
20. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | 8.500 |
19. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
18. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
15. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
14. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
13. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
12. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | - |
11. März 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9196 | 2.000 |
08. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8020 | - |
07. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8020 | - |
06. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8020 | - |
05. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8020 | - |
04. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8020 | - |
01. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8020 | 200 |
29. Feb. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,8706 | - |
28. Feb. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,8706 | - |
27. Feb. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,8706 | - |
26. Feb. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,8706 | - |
23. Feb. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,8706 | 300 |
22. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9588 | - |
21. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9588 | - |
20. Feb. 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9588 | 1.000 |
16. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7628 | - |
15. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7628 | - |
14. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7628 | - |
13. Feb. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7628 | 400 |
12. Feb. 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,7628 | 63.300 |
09. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6648 | 4.300 |
08. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6648 | - |
07. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6648 | - |
06. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6648 | - |
05. Feb. 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6648 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...